CLSC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 97.940 | 97.940 | 97.940 | 97.940 | 97.940 | 8 |
| 2025-07-17 | 95.770 | 96.230 | 95.220 | 95.990 | 95.990 | 30 |
| 2025-07-16 | 97.940 | 97.940 | 97.940 | 97.940 | 97.940 | 1 |
| 2025-07-15 | 95.590 | 95.600 | 95.590 | 95.600 | 95.600 | 11 |
| 2025-07-14 | 97.320 | 97.730 | 96.590 | 97.480 | 97.480 | 33 |
| 2025-07-11 | 95.650 | 95.650 | 95.650 | 95.650 | 95.650 | 32 |
| 2025-07-10 | 98.000 | 98.000 | 96.600 | 96.990 | 96.990 | 39 |
| 2025-07-09 | 98.250 | 98.250 | 97.210 | 97.980 | 97.980 | 71 |
| 2025-07-08 | 96.680 | 98.250 | 96.650 | 98.250 | 98.250 | 25 |
| 2025-07-03 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 71 |
| 2025-07-02 | 94.990 | 95.010 | 94.000 | 94.000 | 94.000 | 4 |
| 2025-07-01 | 98.240 | 98.250 | 90.510 | 98.220 | 98.220 | 72 |
| 2025-06-30 | 91.140 | 98.250 | 91.140 | 98.250 | 98.250 | 65 |
| 2025-06-27 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 44 |
| 2025-06-26 | 89.720 | 94.000 | 89.000 | 89.000 | 89.000 | 25 |
| 2025-06-25 | 98.200 | 98.250 | 91.760 | 91.760 | 91.760 | 82 |
| 2025-06-24 | 93.960 | 98.240 | 91.360 | 98.240 | 98.240 | 192 |
| 2025-06-23 | 93.970 | 93.970 | 92.020 | 92.020 | 92.020 | 14 |
| 2025-06-20 | 93.940 | 93.940 | 93.940 | 93.940 | 93.940 | 246 |
| 2025-06-18 | 92.940 | 92.940 | 92.940 | 92.940 | 92.940 | 7 |
| 2025-06-17 | 93.110 | 93.110 | 90.010 | 90.310 | 90.310 | 8 |
| 2025-06-16 | 88.890 | 90.500 | 84.090 | 90.490 | 90.490 | 100 |
| 2025-06-13 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 1 |
| 2025-06-12 | 91.990 | 96.590 | 91.990 | 92.000 | 92.000 | 15 |
| 2025-06-11 | 89.000 | 89.090 | 88.000 | 89.090 | 89.090 | 24 |
| 2025-06-10 | 89.000 | 89.030 | 88.260 | 88.260 | 88.260 | 23 |
| 2025-06-09 | 91.130 | 98.240 | 91.130 | 98.240 | 98.240 | 8 |
| 2025-06-06 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 3 |
| 2025-06-05 | 92.990 | 92.990 | 91.800 | 91.800 | 91.800 | 2 |
| 2025-06-04 | 89.000 | 92.990 | 88.010 | 92.990 | 92.990 | 5 |
| 2025-06-03 | 89.990 | 90.150 | 85.560 | 90.000 | 90.000 | 59 |
| 2025-06-02 | 93.930 | 98.250 | 89.000 | 90.000 | 90.000 | 74 |
| 2025-05-30 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 22 |
| 2025-05-29 | 90.500 | 90.500 | 90.000 | 90.000 | 90.000 | 34 |
| 2025-05-28 | 91.200 | 91.200 | 91.000 | 91.000 | 91.000 | 5 |
| 2025-05-27 | 99.100 | 99.100 | 99.100 | 99.100 | 99.100 | 1 |
| 2025-05-26 | 89.990 | 89.990 | 89.990 | 89.990 | 89.990 | 9 |
| 2025-05-23 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 8 |
| 2025-05-22 | 83.950 | 86.000 | 83.950 | 86.000 | 86.000 | 11 |
| 2025-05-20 | 80.710 | 80.710 | 80.710 | 80.710 | 80.710 | 16 |
| 2025-05-19 | 81.960 | 81.960 | 81.960 | 81.960 | 81.960 | 12 |
| 2025-05-16 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 38 |
| 2025-05-15 | 81.960 | 81.960 | 81.960 | 81.960 | 81.960 | 71 |
| 2025-05-13 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 20 |
| 2025-05-12 | 88.990 | 89.000 | 88.990 | 89.000 | 89.000 | 19 |
| 2025-05-09 | 81.960 | 81.960 | 81.960 | 81.960 | 81.960 | 0 |
| 2025-05-06 | 77.050 | 78.490 | 70.010 | 77.870 | 77.870 | 63 |
| 2025-05-05 | 79.780 | 90.140 | 75.080 | 81.970 | 81.970 | 44 |
| 2025-04-30 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 12 |
| 2025-04-29 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 2 |
| 2025-04-28 | 76.370 | 77.720 | 76.290 | 77.720 | 77.720 | 12 |
| 2025-04-25 | 76.540 | 76.540 | 76.540 | 76.540 | 76.540 | 4 |
| 2025-04-24 | 75.000 | 79.980 | 72.500 | 73.230 | 73.230 | 36 |
| 2025-04-23 | 76.000 | 80.980 | 75.670 | 80.980 | 80.980 | 8 |
| 2025-04-22 | 81.960 | 81.960 | 73.900 | 76.000 | 76.000 | 139 |
| 2025-04-17 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 7 |
| 2025-04-16 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 4 |
| 2025-04-15 | 75.170 | 75.170 | 75.000 | 75.000 | 75.000 | 2 |
| 2025-04-14 | 75.020 | 76.000 | 75.000 | 75.990 | 75.990 | 28 |
| 2025-04-11 | 78.990 | 78.990 | 78.990 | 78.990 | 78.990 | 2 |
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.