CLSC4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 104.98 | 104.98 | 104.10 | 104.50 | 104.50 | 97 |
| 2025-07-23 | 101.40 | 104.91 | 101.12 | 104.91 | 104.91 | 343 |
| 2025-07-22 | 102.48 | 103.65 | 101.51 | 101.59 | 101.59 | 205 |
| 2025-07-21 | 103.50 | 105.00 | 102.00 | 105.00 | 105.00 | 255 |
| 2025-07-18 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | 225 |
| 2025-07-17 | 103.36 | 103.36 | 102.58 | 102.63 | 102.63 | 62 |
| 2025-07-16 | 103.18 | 103.20 | 102.50 | 103.15 | 103.15 | 88 |
| 2025-07-15 | 103.50 | 103.50 | 100.20 | 101.99 | 101.99 | 84 |
| 2025-07-14 | 104.11 | 104.66 | 102.87 | 102.87 | 102.87 | 143 |
| 2025-07-11 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | 95 |
| 2025-07-10 | 102.21 | 105.25 | 101.21 | 103.98 | 103.98 | 254 |
| 2025-07-09 | 103.87 | 104.99 | 103.87 | 104.30 | 104.30 | 26 |
| 2025-07-08 | 105.78 | 105.79 | 103.95 | 103.95 | 103.95 | 137 |
| 2025-07-07 | 103.33 | 105.79 | 103.33 | 104.02 | 104.02 | 47 |
| 2025-07-04 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | 280 |
| 2025-07-03 | 102.34 | 103.50 | 102.34 | 103.46 | 103.46 | 208 |
| 2025-07-02 | 103.47 | 103.47 | 102.50 | 102.71 | 102.71 | 130 |
| 2025-07-01 | 106.99 | 106.99 | 102.17 | 103.20 | 103.20 | 164 |
| 2025-06-30 | 100.00 | 109.98 | 100.00 | 109.98 | 109.98 | 258 |
| 2025-06-27 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | 93 |
| 2025-06-26 | 98.000 | 102.14 | 98.000 | 100.21 | 100.21 | 290 |
| 2025-06-25 | 103.57 | 104.99 | 99.000 | 99.000 | 99.000 | 1,050 |
| 2025-06-24 | 102.00 | 104.99 | 101.95 | 102.52 | 102.52 | 183 |
| 2025-06-23 | 99.500 | 106.00 | 98.210 | 102.00 | 102.00 | 493 |
| 2025-06-20 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 508 |
| 2025-06-18 | 98.660 | 98.660 | 98.660 | 98.660 | 98.660 | 51 |
| 2025-06-17 | 98.400 | 99.990 | 98.400 | 98.860 | 98.860 | 326 |
| 2025-06-16 | 99.280 | 99.980 | 98.310 | 99.440 | 99.440 | 242 |
| 2025-06-13 | 98.010 | 98.010 | 98.010 | 98.010 | 98.010 | 305 |
| 2025-06-12 | 99.270 | 100.19 | 98.100 | 98.100 | 98.100 | 219 |
| 2025-06-11 | 100.19 | 100.20 | 98.560 | 98.990 | 98.990 | 387 |
| 2025-06-10 | 99.590 | 100.00 | 99.100 | 99.650 | 99.650 | 235 |
| 2025-06-09 | 99.010 | 99.570 | 98.660 | 99.460 | 99.460 | 71 |
| 2025-06-06 | 99.390 | 99.390 | 99.390 | 99.390 | 99.390 | 227 |
| 2025-06-05 | 98.190 | 100.00 | 98.030 | 99.950 | 99.950 | 317 |
| 2025-06-04 | 98.940 | 99.970 | 98.600 | 99.970 | 99.970 | 175 |
| 2025-06-03 | 98.870 | 98.900 | 97.510 | 98.570 | 98.570 | 254 |
| 2025-06-02 | 97.040 | 98.990 | 96.720 | 98.350 | 98.350 | 453 |
| 2025-05-30 | 98.940 | 98.940 | 98.940 | 98.940 | 98.940 | 263 |
| 2025-05-29 | 98.180 | 98.530 | 96.550 | 96.550 | 96.550 | 111 |
| 2025-05-28 | 94.400 | 98.990 | 94.370 | 96.000 | 96.000 | 303 |
| 2025-05-27 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 481 |
| 2025-05-26 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 437 |
| 2025-05-23 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 367 |
| 2025-05-22 | 88.600 | 92.000 | 88.510 | 91.130 | 91.130 | 290 |
| 2025-05-21 | 90.870 | 90.990 | 88.240 | 88.300 | 88.300 | 195 |
| 2025-05-20 | 89.970 | 90.000 | 88.000 | 89.970 | 89.970 | 228 |
| 2025-05-19 | 89.050 | 89.050 | 89.050 | 89.050 | 89.050 | 283 |
| 2025-05-16 | 87.600 | 87.600 | 87.600 | 87.600 | 87.600 | 330 |
| 2025-05-15 | 84.020 | 84.020 | 84.020 | 84.020 | 84.020 | 191 |
| 2025-05-14 | 84.300 | 84.300 | 84.300 | 84.300 | 84.300 | 157 |
| 2025-05-13 | 84.400 | 84.400 | 81.960 | 83.500 | 83.500 | 278 |
| 2025-05-12 | 83.300 | 85.500 | 82.740 | 83.510 | 83.510 | 183 |
| 2025-05-09 | 83.800 | 83.800 | 83.800 | 83.800 | 83.800 | 0 |
| 2025-05-05 | 80.010 | 80.810 | 79.700 | 80.610 | 80.610 | 274 |
| 2025-05-02 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 558 |
| 2025-04-30 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 265 |
| 2025-04-29 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 111 |
| 2025-04-28 | 82.990 | 83.000 | 81.830 | 81.830 | 81.830 | 146 |
| 2025-04-25 | 82.340 | 82.340 | 82.340 | 82.340 | 82.340 | 99 |
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.