CLSC4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 131.98 | 133.00 | 130.05 | 131.50 | 131.50 | 292 |
| 2026-01-14 | 128.97 | 132.00 | 127.72 | 131.40 | 131.40 | 379 |
| 2026-01-13 | 127.98 | 128.99 | 127.01 | 128.24 | 128.24 | 208 |
| 2026-01-12 | 129.97 | 129.97 | 124.00 | 126.50 | 126.50 | 574 |
| 2026-01-09 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | 415 |
| 2026-01-08 | 126.55 | 126.99 | 125.35 | 126.56 | 126.56 | 254 |
| 2026-01-07 | 125.76 | 126.99 | 125.32 | 126.99 | 126.99 | 561 |
| 2026-01-06 | 123.13 | 125.80 | 123.00 | 124.66 | 124.66 | 523 |
| 2026-01-05 | 123.74 | 124.45 | 123.30 | 123.50 | 123.50 | 395 |
| 2026-01-02 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 567 |
| 2025-12-30 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 524 |
| 2025-12-29 | 125.94 | 125.94 | 124.01 | 124.01 | 124.01 | 296 |
| 2025-12-26 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | 609 |
| 2025-12-23 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | 238 |
| 2025-12-22 | 125.98 | 126.00 | 123.00 | 124.20 | 124.20 | 246 |
| 2025-12-19 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | 503 |
| 2025-12-18 | 126.01 | 127.49 | 124.00 | 127.00 | 127.00 | 502 |
| 2025-12-17 | 129.00 | 129.20 | 126.03 | 128.38 | 128.38 | 435 |
| 2025-12-16 | 129.82 | 129.99 | 126.16 | 127.70 | 127.70 | 563 |
| 2025-12-15 | 129.00 | 131.00 | 128.86 | 129.98 | 129.98 | 304 |
| 2025-12-12 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | 466 |
| 2025-12-11 | 125.40 | 129.86 | 125.40 | 127.32 | 127.32 | 346 |
| 2025-12-10 | 126.82 | 128.98 | 125.21 | 125.60 | 125.60 | 478 |
| 2025-12-09 | 125.95 | 126.99 | 124.42 | 125.57 | 125.57 | 250 |
| 2025-12-08 | 126.96 | 126.96 | 124.14 | 124.98 | 124.98 | 500 |
| 2025-12-05 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 489 |
| 2025-12-04 | 125.18 | 128.00 | 123.30 | 128.00 | 128.00 | 721 |
| 2025-12-03 | 124.00 | 125.39 | 123.00 | 124.81 | 124.81 | 320 |
| 2025-12-02 | 123.61 | 125.05 | 122.56 | 123.99 | 123.99 | 620 |
| 2025-12-01 | 127.98 | 127.98 | 123.01 | 123.61 | 123.61 | 831 |
| 2025-11-28 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | 620 |
| 2025-11-27 | 121.25 | 124.99 | 120.52 | 124.99 | 124.99 | 496 |
| 2025-11-26 | 120.45 | 121.24 | 120.18 | 120.69 | 120.69 | 799 |
| 2025-11-25 | 120.98 | 120.98 | 118.28 | 119.51 | 119.51 | 1,031 |
| 2025-11-24 | 116.59 | 119.99 | 116.46 | 119.49 | 119.49 | 703 |
| 2025-11-21 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | 452 |
| 2025-11-19 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | 632 |
| 2025-11-18 | 115.50 | 117.00 | 114.20 | 114.90 | 114.90 | 722 |
| 2025-11-17 | 109.99 | 120.00 | 108.67 | 114.19 | 114.19 | 832 |
| 2025-11-14 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | 464 |
| 2025-11-13 | 107.48 | 107.49 | 106.63 | 106.94 | 106.94 | 380 |
| 2025-11-12 | 107.48 | 107.49 | 105.61 | 107.49 | 107.49 | 262 |
| 2025-11-11 | 107.49 | 107.49 | 105.58 | 107.36 | 107.36 | 625 |
| 2025-11-10 | 106.48 | 108.56 | 104.26 | 105.04 | 105.04 | 599 |
| 2025-11-07 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | 718 |
| 2025-11-06 | 104.62 | 106.95 | 104.36 | 105.91 | 105.91 | 935 |
| 2025-11-05 | 106.94 | 106.94 | 104.26 | 104.62 | 104.62 | 968 |
| 2025-11-04 | 106.92 | 106.92 | 104.30 | 105.90 | 105.90 | 613 |
| 2025-11-03 | 106.66 | 106.99 | 104.00 | 105.71 | 105.71 | 1,037 |
| 2025-10-31 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | 608 |
| 2025-10-30 | 106.97 | 106.98 | 105.01 | 105.24 | 105.24 | 550 |
| 2025-10-29 | 103.86 | 107.65 | 103.85 | 106.13 | 106.13 | 663 |
| 2025-10-28 | 103.51 | 105.22 | 102.59 | 103.91 | 103.91 | 442 |
| 2025-10-27 | 105.00 | 105.00 | 102.58 | 104.47 | 104.47 | 592 |
| 2025-10-24 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | 678 |
| 2025-10-23 | 101.50 | 103.19 | 100.96 | 102.73 | 102.73 | 459 |
| 2025-10-22 | 103.49 | 103.49 | 100.65 | 100.65 | 100.65 | 379 |
| 2025-10-21 | 104.93 | 104.93 | 102.73 | 102.73 | 102.73 | 213 |
| 2025-10-20 | 101.09 | 110.23 | 100.48 | 101.96 | 101.96 | 940 |
| 2025-10-17 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 279 |
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.