CLSC4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	138.83	138.83	138.83	138.83	138.83	800
2026-07-09	136.50	137.00	136.00	137.00	137.00	251
2026-07-08	138.08	138.10	136.19	136.19	136.19	437
2026-07-07	138.38	138.44	137.05	137.59	137.59	525
2026-07-06	138.35	138.98	137.06	138.00	138.00	286
2026-07-03	138.27	138.27	138.27	138.27	138.27	269
2026-07-02	136.54	137.50	136.54	137.23	137.23	240
2026-07-01	136.67	136.67	135.68	136.30	136.30	589
2026-06-30	137.98	139.50	136.99	138.25	138.25	934
2026-06-29	136.50	137.64	136.24	137.28	137.28	828
2026-06-26	137.60	137.60	137.60	137.60	137.60	681
2026-06-25	135.80	137.52	135.80	137.01	137.01	186
2026-06-24	136.10	137.37	135.77	135.77	135.77	361
2026-06-23	135.63	137.00	135.36	135.99	135.99	87
2026-06-22	137.36	137.58	135.36	136.49	136.49	384
2026-06-19	137.30	137.30	137.30	137.30	137.30	210
2026-06-18	138.99	140.30	137.94	137.94	137.94	211
2026-06-17	138.73	140.60	138.54	138.99	138.99	336
2026-06-16	139.99	139.99	137.29	138.74	138.74	202
2026-06-15	137.20	140.08	136.87	139.00	139.00	723
2026-06-12	136.75	137.80	136.12	137.09	137.09	233
2026-06-11	136.55	136.83	136.11	136.78	136.78	240
2026-06-10	136.60	136.60	136.60	136.60	136.60	65
2026-06-09	136.86	136.86	135.41	136.32	136.32	209
2026-06-08	135.61	136.98	135.24	135.85	135.85	492
2026-06-05	135.56	135.56	135.56	135.56	135.56	385
2026-06-03	136.79	136.79	136.79	136.79	136.79	556
2026-06-02	140.30	140.82	139.04	140.00	140.00	374
2026-06-01	141.80	141.80	139.50	140.30	140.30	345
2026-05-29	142.16	142.16	142.16	142.16	142.16	388
2026-05-28	141.71	141.71	140.11	141.58	141.58	255
2026-05-27	141.21	141.90	140.80	140.81	140.81	180
2026-05-26	143.01	143.01	140.63	140.65	140.65	340
2026-05-25	145.46	145.46	143.01	143.01	143.01	214
2026-05-22	144.01	144.01	144.01	144.01	144.01	268
2026-05-21	145.57	145.57	144.51	144.65	144.65	210
2026-05-20	145.59	145.59	145.59	145.59	145.59	74
2026-05-19	144.70	144.70	144.70	144.70	144.70	358
2026-05-18	145.94	146.83	145.60	145.60	145.60	78
2026-05-15	146.10	146.10	146.10	146.10	146.10	123
2026-05-14	146.37	147.50	146.35	147.47	147.47	251
2026-05-13	147.46	147.46	147.46	147.46	147.46	122
2026-05-12	148.93	149.82	148.06	148.11	148.11	154
2026-05-11	152.00	152.00	148.71	148.93	148.93	219
2026-05-08	150.61	150.61	150.61	150.61	150.61	197
2026-05-07	151.87	151.98	150.20	150.44	150.44	370
2026-05-06	151.00	151.94	150.50	151.28	151.28	411
2026-05-05	150.10	151.48	149.59	150.98	150.98	238
2026-05-04	153.99	153.99	149.08	151.50	151.50	347
2026-04-30	152.79	152.79	152.79	152.79	152.79	313
2026-04-29	154.00	154.00	151.52	153.50	153.50	277
2026-04-28	154.00	154.30	152.81	153.26	153.26	172
2026-04-27	154.00	155.00	153.88	154.46	154.46	250
2026-04-24	154.90	154.90	154.90	154.90	154.90	153
2026-04-23	155.15	155.15	154.01	154.01	154.01	388
2026-04-22	157.26	157.36	152.50	152.51	152.51	364
2026-04-20	157.14	157.14	157.14	157.14	157.14	183
2026-04-17	154.89	154.89	154.89	154.89	154.89	980
2026-04-16	148.59	148.64	148.11	148.12	148.12	159
2026-04-15	147.01	149.00	147.01	148.46	148.46	166

← NewerPage 2 of 4 · 239 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.