CLSC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 81 |
| 2025-10-09 | 95.000 | 99.240 | 95.000 | 98.950 | 98.950 | 34 |
| 2025-10-08 | 96.800 | 98.330 | 96.700 | 96.950 | 96.950 | 90 |
| 2025-10-07 | 97.690 | 98.490 | 97.690 | 97.960 | 97.960 | 109 |
| 2025-10-06 | 98.390 | 99.480 | 95.200 | 96.720 | 96.720 | 64 |
| 2025-10-03 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 47 |
| 2025-10-02 | 100.99 | 100.99 | 100.97 | 100.99 | 100.99 | 50 |
| 2025-10-01 | 99.430 | 101.00 | 99.250 | 100.98 | 100.98 | 89 |
| 2025-09-30 | 98.990 | 99.000 | 97.000 | 97.050 | 97.050 | 46 |
| 2025-09-29 | 100.99 | 100.99 | 98.580 | 99.000 | 99.000 | 34 |
| 2025-09-26 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | 48 |
| 2025-09-25 | 100.12 | 100.98 | 100.10 | 100.10 | 100.10 | 42 |
| 2025-09-24 | 98.000 | 102.99 | 98.000 | 100.47 | 100.47 | 66 |
| 2025-09-23 | 101.97 | 101.97 | 99.010 | 99.010 | 99.010 | 3 |
| 2025-09-22 | 103.00 | 103.00 | 97.140 | 100.95 | 100.95 | 106 |
| 2025-09-19 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 22 |
| 2025-09-18 | 99.000 | 99.890 | 98.890 | 99.890 | 99.890 | 45 |
| 2025-09-17 | 94.040 | 98.650 | 93.800 | 98.650 | 98.650 | 24 |
| 2025-09-16 | 95.310 | 95.310 | 95.220 | 95.220 | 95.220 | 4 |
| 2025-09-15 | 95.940 | 95.940 | 94.010 | 94.010 | 94.010 | 6 |
| 2025-09-12 | 95.270 | 95.270 | 95.270 | 95.270 | 95.270 | 49 |
| 2025-09-11 | 95.950 | 100.80 | 95.950 | 97.010 | 97.010 | 63 |
| 2025-09-10 | 93.240 | 95.240 | 93.240 | 95.240 | 95.240 | 32 |
| 2025-09-09 | 99.770 | 99.770 | 92.700 | 92.700 | 92.700 | 26 |
| 2025-09-08 | 96.990 | 96.990 | 88.000 | 93.500 | 93.500 | 82 |
| 2025-09-05 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 22 |
| 2025-09-04 | 93.730 | 95.740 | 93.280 | 95.740 | 95.740 | 13 |
| 2025-09-03 | 93.390 | 97.990 | 88.750 | 97.990 | 97.990 | 79 |
| 2025-09-02 | 96.700 | 99.780 | 95.300 | 95.300 | 95.300 | 101 |
| 2025-09-01 | 96.740 | 96.740 | 96.720 | 96.720 | 96.720 | 6 |
| 2025-08-29 | 95.800 | 95.800 | 95.800 | 95.800 | 95.800 | 62 |
| 2025-08-28 | 97.340 | 99.000 | 93.000 | 94.020 | 94.020 | 198 |
| 2025-08-27 | 102.69 | 102.69 | 96.410 | 99.770 | 99.770 | 150 |
| 2025-08-26 | 102.65 | 102.71 | 101.10 | 101.10 | 101.10 | 61 |
| 2025-08-25 | 100.01 | 102.65 | 100.01 | 102.65 | 102.65 | 17 |
| 2025-08-22 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 5 |
| 2025-08-21 | 102.64 | 102.64 | 100.01 | 100.01 | 100.01 | 14 |
| 2025-08-20 | 102.64 | 102.64 | 102.47 | 102.47 | 102.47 | 5 |
| 2025-08-19 | 103.05 | 103.05 | 102.78 | 102.78 | 102.78 | 3 |
| 2025-08-18 | 100.50 | 100.50 | 99.000 | 99.000 | 99.000 | 48 |
| 2025-08-15 | 103.72 | 103.78 | 102.13 | 102.13 | 102.13 | 3 |
| 2025-08-14 | 101.81 | 101.81 | 101.80 | 101.80 | 101.80 | 5 |
| 2025-08-13 | 103.05 | 104.71 | 101.64 | 103.81 | 103.81 | 28 |
| 2025-08-12 | 105.00 | 105.01 | 105.00 | 105.01 | 105.01 | 2 |
| 2025-08-11 | 101.78 | 101.78 | 101.42 | 101.42 | 101.42 | 2 |
| 2025-08-08 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1 |
| 2025-08-07 | 109.98 | 109.98 | 102.05 | 104.30 | 104.30 | 33 |
| 2025-08-06 | 103.00 | 110.00 | 103.00 | 103.00 | 103.00 | 43 |
| 2025-08-05 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 9 |
| 2025-08-04 | 100.00 | 103.00 | 100.00 | 100.50 | 100.50 | 4 |
| 2025-08-01 | 96.530 | 96.530 | 96.530 | 96.530 | 96.530 | 27 |
| 2025-07-31 | 98.250 | 98.250 | 96.000 | 98.240 | 98.240 | 183 |
| 2025-07-30 | 96.000 | 98.250 | 95.920 | 98.200 | 98.200 | 133 |
| 2025-07-29 | 97.590 | 98.000 | 97.590 | 98.000 | 98.000 | 10 |
| 2025-07-28 | 94.380 | 96.210 | 94.380 | 96.200 | 96.200 | 31 |
| 2025-07-25 | 94.390 | 94.390 | 94.390 | 94.390 | 94.390 | 10 |
| 2025-07-24 | 95.700 | 95.840 | 94.380 | 95.700 | 95.700 | 9 |
| 2025-07-23 | 95.950 | 98.250 | 94.090 | 94.390 | 94.390 | 68 |
| 2025-07-22 | 95.010 | 95.010 | 88.500 | 95.000 | 95.000 | 37 |
| 2025-07-21 | 95.990 | 95.990 | 95.990 | 95.990 | 95.990 | 5 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.