CLSC4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	146.70	148.00	145.51	147.20	147.20	238
2026-04-13	147.90	148.55	146.50	147.02	147.02	195
2026-04-10	146.35	146.35	146.35	146.35	146.35	400
2026-04-09	145.50	145.50	144.22	145.30	145.30	232
2026-04-08	144.47	145.00	143.60	144.10	144.10	394
2026-04-07	144.96	144.96	143.11	143.69	143.69	320
2026-04-06	143.99	144.24	143.15	143.33	143.33	399
2026-04-02	144.07	144.07	144.07	144.07	144.07	438
2026-04-01	143.80	145.22	143.08	143.93	143.93	344
2026-03-31	144.49	145.68	143.81	144.23	144.23	195
2026-03-30	145.50	145.50	143.50	144.75	144.75	277
2026-03-27	143.27	143.27	143.27	143.27	143.27	116
2026-03-26	143.75	145.25	143.75	144.93	144.93	152
2026-03-25	146.19	147.34	146.00	146.31	146.31	320
2026-03-24	145.77	146.80	145.25	145.60	145.60	341
2026-03-23	146.00	147.14	145.51	146.76	146.76	556
2026-03-20	145.49	145.49	145.49	145.49	145.49	306
2026-03-19	143.21	143.90	141.00	143.63	143.63	231
2026-03-18	143.07	144.50	142.75	143.62	143.62	277
2026-03-17	144.05	144.88	143.07	143.07	143.07	283
2026-03-16	144.76	145.22	143.50	144.31	144.31	345
2026-03-13	145.15	145.15	145.15	145.15	145.15	179
2026-03-12	147.99	147.99	145.41	145.44	145.44	200
2026-03-11	147.48	148.38	147.32	147.80	147.80	315
2026-03-10	146.99	147.75	146.20	146.51	146.51	203
2026-03-09	143.09	146.04	143.09	146.04	146.04	386
2026-03-06	144.95	144.95	144.95	144.95	144.95	474
2026-03-05	147.75	148.93	146.99	147.00	147.00	274
2026-03-04	149.00	149.68	148.38	148.62	148.62	387
2026-03-03	148.66	149.95	146.93	148.00	148.00	625
2026-03-02	150.00	150.50	149.50	149.50	149.50	356
2026-02-27	150.90	150.90	150.90	150.90	150.90	386
2026-02-26	152.88	153.07	151.65	152.00	152.00	424
2026-02-25	151.97	153.99	151.80	151.81	151.81	349
2026-02-24	151.00	151.97	149.51	151.49	151.49	559
2026-02-23	150.90	153.98	149.80	149.80	149.80	384
2026-02-20	151.30	151.30	151.30	151.30	151.30	550
2026-02-19	143.01	149.11	143.01	147.22	147.22	630
2026-02-18	143.99	145.50	143.00	144.18	144.18	369
2026-02-13	143.80	143.80	143.80	143.80	143.80	224
2026-02-12	143.06	144.12	142.24	144.12	144.12	246
2026-02-11	141.06	144.12	141.02	143.96	143.96	278
2026-02-10	141.98	143.50	140.07	142.95	142.95	275
2026-02-09	141.00	141.98	140.11	141.07	141.07	182
2026-02-06	141.61	141.61	141.61	141.61	141.61	287
2026-02-05	139.02	144.99	139.02	141.67	141.67	551
2026-02-04	140.99	141.30	138.01	139.36	139.36	360
2026-02-03	137.14	142.90	137.00	139.00	139.00	470
2026-02-02	139.99	140.88	137.00	139.91	139.91	532
2026-01-30	139.99	140.88	137.00	139.66	139.66	229
2026-01-29	143.00	145.90	138.01	139.00	139.00	454
2026-01-28	142.49	144.98	139.85	142.00	142.00	569
2026-01-27	141.51	144.00	139.92	142.30	142.30	566
2026-01-26	139.00	144.00	139.00	140.83	140.83	387
2026-01-23	140.02	140.02	140.02	140.02	140.02	436
2026-01-22	136.00	146.00	135.36	139.50	139.50	370
2026-01-21	134.00	137.82	134.00	136.00	136.00	281
2026-01-20	135.00	136.99	131.91	134.67	134.67	202
2026-01-19	134.00	134.98	130.53	132.94	132.94	318
2026-01-16	132.89	132.89	132.89	132.89	132.89	393

← NewerPage 3 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.