CLSC3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	161.49	169.99	160.00	169.98	169.98	25
2026-10-06	160.00	161.50	149.01	150.00	150.00	91
2026-10-05	161.50	161.50	161.50	161.50	161.50	124
2026-10-02	142.50	142.50	142.50	142.50	142.50	167
2026-10-01	140.00	147.34	140.00	147.27	147.27	108
2026-09-28	146.46	146.46	146.46	146.46	146.46	33
2026-09-25	144.00	144.00	144.00	144.00	144.00	16
2026-09-23	144.00	144.00	144.00	144.00	144.00	2
2026-09-22	145.00	145.00	138.50	144.00	144.00	11
2026-09-21	138.40	142.00	136.02	139.99	139.99	160
2026-09-18	138.40	138.40	138.40	138.40	138.40	50
2026-09-17	137.22	137.22	137.22	137.22	137.22	12
2026-09-16	138.63	138.63	137.00	137.41	137.41	40
2026-09-15	138.29	138.50	137.24	137.24	137.24	132
2026-09-14	136.91	137.83	134.70	137.83	137.83	182
2026-09-11	138.35	138.35	138.35	138.35	138.35	47
2026-09-10	137.29	138.34	134.71	136.70	136.70	136
2026-09-09	136.97	137.34	136.97	137.33	137.33	30
2026-09-08	138.46	138.46	134.60	137.64	137.64	47
2026-09-07	137.66	137.66	137.66	137.66	137.66	0
2026-09-04	134.00	137.66	134.00	137.66	137.66	106
2026-09-03	134.00	136.32	132.50	133.98	133.98	84
2026-09-02	132.71	135.00	132.71	133.26	133.26	10
2026-09-01	133.98	134.28	132.70	134.28	134.28	90
2026-08-31	132.00	133.08	131.40	133.02	133.02	97
2026-08-28	132.00	132.00	132.00	132.00	132.00	38
2026-08-27	131.47	131.47	131.00	131.29	131.29	68
2026-08-26	132.00	132.00	130.30	130.32	130.32	41
2026-08-25	131.88	132.93	131.88	132.93	132.93	9
2026-08-24	131.89	131.89	130.68	130.68	130.68	19
2026-08-21	130.45	130.45	130.45	130.45	130.45	54
2026-08-20	129.10	134.98	129.10	130.08	130.08	141
2026-08-19	128.89	130.99	128.89	130.98	130.98	155
2026-08-18	129.00	130.00	128.01	129.49	129.49	57
2026-08-17	128.99	129.00	127.37	128.52	128.52	169
2026-08-14	128.25	128.25	128.25	128.25	128.25	63
2026-08-13	127.81	128.90	127.81	128.90	128.90	74
2026-08-12	128.79	128.80	127.90	128.80	128.80	128
2026-08-11	128.65	128.65	128.57	128.57	128.57	4
2026-08-10	129.07	129.07	128.00	128.67	128.67	13
2026-08-07	129.32	129.32	129.32	129.32	129.32	7
2026-08-06	129.19	129.19	127.71	129.19	129.19	80
2026-08-05	128.99	129.00	128.99	129.00	129.00	13
2026-08-04	131.90	131.90	127.99	127.99	127.99	9
2026-08-03	127.99	131.99	127.99	131.99	131.99	22
2026-07-31	130.00	130.00	130.00	130.00	130.00	43
2026-07-30	128.54	128.54	128.31	128.50	128.50	66
2026-07-29	128.75	128.75	128.29	128.51	128.51	37
2026-07-28	128.75	128.75	127.99	128.58	128.58	76
2026-07-27	128.46	128.73	128.46	128.73	128.73	43
2026-07-24	128.46	128.46	128.46	128.46	128.46	50
2026-07-23	128.30	128.99	128.30	128.99	128.99	17
2026-07-22	128.65	128.99	128.10	128.49	128.49	66
2026-07-21	128.00	128.67	128.00	128.67	128.67	15
2026-07-20	127.99	128.15	127.43	128.15	128.15	62
2026-07-17	127.25	127.25	127.25	127.25	127.25	8
2026-07-16	127.30	128.78	127.00	127.06	127.06	41
2026-07-15	129.14	129.14	127.30	127.30	127.30	124
2026-07-14	129.05	129.15	128.01	129.15	129.15	21
2026-07-13	129.00	129.00	128.01	128.01	128.01	11

Page 1 of 4 · 235 trading daysOlder →

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.