CLSC4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	101.13	101.14	100.26	100.27	100.27	490
2025-10-15	100.30	101.10	100.06	100.39	100.39	413
2025-10-14	101.24	101.27	99.910	100.20	100.20	485
2025-10-13	100.01	101.06	99.910	100.35	100.35	701
2025-10-10	101.00	101.00	101.00	101.00	101.00	642
2025-10-09	101.89	102.27	100.96	100.96	100.96	511
2025-10-08	100.90	102.33	100.90	102.33	102.33	338
2025-10-07	102.22	102.22	100.10	100.70	100.70	595
2025-10-06	100.44	102.51	100.00	102.15	102.15	635
2025-10-03	99.980	99.980	99.980	99.980	99.980	1,031
2025-10-02	102.64	102.64	101.55	101.89	101.89	747
2025-10-01	101.99	102.67	101.51	102.32	102.32	778
2025-09-30	101.53	102.64	101.53	101.71	101.71	670
2025-09-29	102.21	102.69	101.01	102.64	102.64	1,051
2025-09-26	102.64	102.64	102.64	102.64	102.64	992
2025-09-25	101.51	102.99	100.82	101.52	101.52	816
2025-09-24	102.48	104.40	102.10	103.70	103.70	2,288
2025-09-23	103.35	103.35	100.30	101.09	101.09	376
2025-09-22	103.00	104.37	101.61	102.32	102.32	382
2025-09-19	103.39	103.39	103.39	103.39	103.39	337
2025-09-18	103.69	103.69	100.92	103.16	103.16	404
2025-09-17	102.56	103.67	101.42	101.42	101.42	231
2025-09-16	102.65	102.65	100.55	102.50	102.50	143
2025-09-15	102.57	105.00	100.34	100.34	100.34	437
2025-09-12	104.84	104.84	104.84	104.84	104.84	221
2025-09-11	100.45	102.69	100.45	102.50	102.50	47
2025-09-10	99.490	103.97	99.490	101.50	101.50	163
2025-09-09	99.700	100.51	98.960	98.960	98.960	439
2025-09-08	103.16	106.00	99.500	100.02	100.02	354
2025-09-05	103.78	103.78	103.78	103.78	103.78	293
2025-09-04	101.00	103.85	100.33	100.50	100.50	166
2025-09-03	99.090	101.46	99.090	100.87	100.87	310
2025-09-02	106.38	106.38	99.950	99.980	99.980	443
2025-09-01	102.51	104.50	101.60	101.60	101.60	469
2025-08-29	102.51	102.51	102.51	102.51	102.51	630
2025-08-28	102.97	103.49	101.17	103.20	103.20	258
2025-08-27	102.31	102.98	100.00	102.98	102.98	214
2025-08-26	102.97	102.99	102.30	102.87	102.87	104
2025-08-25	103.00	103.47	102.66	102.76	102.76	124
2025-08-22	102.80	102.80	102.80	102.80	102.80	270
2025-08-21	102.45	103.19	102.30	102.30	102.30	177
2025-08-20	99.870	103.98	99.870	103.15	103.15	118
2025-08-19	101.65	104.00	99.650	101.90	101.90	176
2025-08-18	98.970	103.27	98.970	103.25	103.25	311
2025-08-15	101.14	101.14	97.200	100.97	100.97	367
2025-08-14	102.98	102.98	101.50	101.50	101.50	211
2025-08-13	104.25	104.25	102.15	102.49	102.49	85
2025-08-12	103.11	104.63	103.00	104.63	104.63	132
2025-08-11	104.68	104.68	102.34	103.11	103.11	77
2025-08-08	103.14	103.14	103.14	103.14	103.14	46
2025-08-07	101.86	103.65	101.86	102.16	102.16	225
2025-08-06	102.95	103.50	102.20	103.01	103.01	332
2025-08-05	102.55	102.99	101.21	102.97	102.97	524
2025-08-04	103.49	103.49	102.10	103.04	103.04	53
2025-08-01	103.16	103.16	103.16	103.16	103.16	561
2025-07-31	105.04	105.04	103.05	104.22	104.22	293
2025-07-30	107.04	107.04	103.89	104.00	104.00	163
2025-07-29	103.97	107.97	103.96	105.94	105.94	72
2025-07-28	104.99	107.94	103.96	106.00	106.00	491
2025-07-25	104.50	104.50	104.50	104.50	104.50	260

← NewerPage 5 of 8 · 449 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.