CLSC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | 76.980 | 78.980 | 75.550 | 78.970 | 78.970 | 17 |
| 2025-04-09 | 75.570 | 76.980 | 71.790 | 76.980 | 76.980 | 55 |
| 2025-04-08 | 76.000 | 76.000 | 75.030 | 75.440 | 75.440 | 10 |
| 2025-04-07 | 78.270 | 78.270 | 76.010 | 76.010 | 76.010 | 3 |
| 2025-04-04 | 75.080 | 75.080 | 75.080 | 75.080 | 75.080 | 25 |
| 2025-04-01 | 76.460 | 76.460 | 76.460 | 76.460 | 76.460 | 35 |
| 2025-03-28 | 76.910 | 76.910 | 76.910 | 76.910 | 76.910 | 8 |
| 2025-03-27 | 76.110 | 80.970 | 76.110 | 76.950 | 76.950 | 29 |
| 2025-03-26 | 79.000 | 80.000 | 76.660 | 76.680 | 76.680 | 39 |
| 2025-03-25 | 77.960 | 81.860 | 77.940 | 81.860 | 81.860 | 52 |
| 2025-03-24 | 77.900 | 77.970 | 76.010 | 77.970 | 77.970 | 42 |
| 2025-03-21 | 77.970 | 77.970 | 77.970 | 77.970 | 77.970 | 50 |
| 2025-03-20 | 76.040 | 76.040 | 74.540 | 74.540 | 74.540 | 7 |
| 2025-03-19 | 74.320 | 75.980 | 73.500 | 75.980 | 75.980 | 101 |
| 2025-03-18 | 76.980 | 76.980 | 76.740 | 76.740 | 76.740 | 12 |
| 2025-03-17 | 77.990 | 78.000 | 74.270 | 74.270 | 74.270 | 34 |
| 2025-03-14 | 74.150 | 74.150 | 74.150 | 74.150 | 74.150 | 63 |
| 2025-03-13 | 74.140 | 76.190 | 74.140 | 74.140 | 74.140 | 18 |
| 2025-03-12 | 73.500 | 73.530 | 73.500 | 73.510 | 73.510 | 32 |
| 2025-03-11 | 79.800 | 79.800 | 73.130 | 76.500 | 76.500 | 129 |
| 2025-03-10 | 76.970 | 79.810 | 76.970 | 79.800 | 79.800 | 12 |
| 2025-03-07 | 79.890 | 79.890 | 79.890 | 79.890 | 79.890 | 31 |
| 2025-03-06 | 77.000 | 77.000 | 74.050 | 76.100 | 76.100 | 51 |
| 2025-03-05 | 75.020 | 75.020 | 74.510 | 74.510 | 74.510 | 30 |
| 2025-02-28 | 79.470 | 79.470 | 79.470 | 79.470 | 79.470 | 67 |
| 2025-02-27 | 76.990 | 76.990 | 74.040 | 74.040 | 74.040 | 48 |
| 2025-02-26 | 77.010 | 77.010 | 75.000 | 77.000 | 77.000 | 18 |
| 2025-02-25 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 5 |
| 2025-02-24 | 77.280 | 77.280 | 77.010 | 77.010 | 77.010 | 3 |
| 2025-02-21 | 78.530 | 78.530 | 78.530 | 78.530 | 78.530 | 28 |
| 2025-02-20 | 76.990 | 78.540 | 76.970 | 78.540 | 78.540 | 9 |
| 2025-02-19 | 78.980 | 79.010 | 77.320 | 77.350 | 77.350 | 62 |
| 2025-02-18 | 76.400 | 78.770 | 76.400 | 78.770 | 78.770 | 15 |
| 2025-02-17 | 79.970 | 79.970 | 79.010 | 79.010 | 79.010 | 5 |
| 2025-02-14 | 79.870 | 79.870 | 79.870 | 79.870 | 79.870 | 51 |
| 2025-02-13 | 79.870 | 79.870 | 79.870 | 79.870 | 79.870 | 1 |
| 2025-02-11 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 2 |
| 2025-02-10 | 79.880 | 79.880 | 76.260 | 76.260 | 76.260 | 13 |
| 2025-02-07 | 76.140 | 76.140 | 76.140 | 76.140 | 76.140 | 4 |
| 2025-02-06 | 80.000 | 80.000 | 79.870 | 79.870 | 79.870 | 17 |
| 2025-02-05 | 76.030 | 79.870 | 76.030 | 79.840 | 79.840 | 43 |
| 2025-02-04 | 75.880 | 76.020 | 75.880 | 76.020 | 76.020 | 12 |
| 2025-02-03 | 76.400 | 76.450 | 76.400 | 76.450 | 76.450 | 28 |
| 2025-01-31 | 81.980 | 81.980 | 81.980 | 81.980 | 81.980 | 20 |
| 2025-01-30 | 76.320 | 76.320 | 76.320 | 76.320 | 76.320 | 2 |
| 2025-01-27 | 76.660 | 76.660 | 76.660 | 76.660 | 76.660 | 15 |
| 2025-01-24 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 5 |
| 2025-01-22 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 16 |
| 2025-01-21 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 1 |
| 2025-01-20 | 77.770 | 77.770 | 77.240 | 77.240 | 77.240 | 7 |
| 2025-01-17 | 76.980 | 76.980 | 76.980 | 76.980 | 76.980 | 22 |
| 2025-01-16 | 78.740 | 78.740 | 78.740 | 78.740 | 78.740 | 10 |
| 2025-01-15 | 76.620 | 84.000 | 76.600 | 80.890 | 80.890 | 14 |
| 2025-01-14 | 75.240 | 76.970 | 75.240 | 76.970 | 76.970 | 11 |
| 2025-01-13 | 77.490 | 80.980 | 75.590 | 75.590 | 75.590 | 36 |
| 2025-01-10 | 75.390 | 75.390 | 75.390 | 75.390 | 75.390 | 6 |
| 2025-01-09 | 76.990 | 76.990 | 76.460 | 76.670 | 76.670 | 38 |
| 2025-01-08 | 76.870 | 77.220 | 75.000 | 75.240 | 75.240 | 93 |
| 2025-01-07 | 76.010 | 76.100 | 76.010 | 76.100 | 76.100 | 7 |
| 2025-01-06 | 75.540 | 75.540 | 75.540 | 75.540 | 75.540 | 30 |
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.