CLSC4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	81.010	82.490	81.010	82.380	82.380	134
2025-04-23	81.940	84.190	81.020	81.150	81.150	59
2025-04-22	81.690	81.690	80.340	80.890	80.890	214
2025-04-17	81.200	81.200	81.200	81.200	81.200	141
2025-04-16	79.820	80.940	79.680	79.750	79.750	348
2025-04-15	79.560	80.810	79.140	80.200	80.200	411
2025-04-14	82.010	82.010	79.510	80.010	80.010	227
2025-04-11	80.600	80.600	80.600	80.600	80.600	304
2025-04-10	81.890	81.890	79.000	79.000	79.000	257
2025-04-09	81.150	81.390	80.360	81.370	81.370	212
2025-04-08	81.480	82.400	81.020	81.500	81.500	59
2025-04-07	82.560	83.150	79.450	83.150	83.150	260
2025-04-04	81.980	81.980	81.980	81.980	81.980	273
2025-04-03	81.890	81.890	81.890	81.890	81.890	247
2025-04-02	81.300	81.300	81.300	81.300	81.300	144
2025-04-01	81.000	81.000	81.000	81.000	81.000	718
2025-03-31	79.510	79.510	79.510	79.510	79.510	208
2025-03-28	81.390	81.390	81.390	81.390	81.390	51
2025-03-27	80.270	82.000	80.270	82.000	82.000	169
2025-03-26	80.500	82.570	80.500	82.090	82.090	278
2025-03-25	81.230	83.260	80.130	80.130	80.130	248
2025-03-24	81.770	83.880	80.060	81.980	81.980	264
2025-03-21	81.150	81.150	81.150	81.150	81.150	129
2025-03-20	80.510	80.950	80.030	80.950	80.950	106
2025-03-19	81.130	81.130	79.990	80.160	80.160	63
2025-03-18	79.900	81.990	79.900	80.380	80.380	200
2025-03-17	78.000	81.020	78.000	79.780	79.780	182
2025-03-14	80.500	80.500	80.500	80.500	80.500	164
2025-03-13	77.890	78.900	76.790	78.900	78.900	509
2025-03-12	78.960	79.300	77.810	78.190	78.190	193
2025-03-11	79.680	79.680	78.460	78.960	78.960	87
2025-03-10	80.130	80.130	78.690	78.700	78.700	173
2025-03-07	80.080	80.080	80.080	80.080	80.080	103
2025-03-06	79.200	79.960	78.160	78.220	78.220	440
2025-03-05	80.440	81.480	79.000	79.970	79.970	536
2025-02-28	80.760	80.760	80.760	80.760	80.760	359
2025-02-27	80.680	80.980	79.730	80.980	80.980	73
2025-02-26	80.590	80.590	79.040	80.180	80.180	77
2025-02-25	80.020	80.790	79.010	80.150	80.150	209
2025-02-24	81.000	81.700	80.280	80.280	80.280	233
2025-02-21	80.850	80.850	80.850	80.850	80.850	81
2025-02-20	80.310	81.970	79.500	80.680	80.680	210
2025-02-19	80.930	81.250	80.610	80.630	80.630	94
2025-02-18	81.320	81.330	80.050	81.070	81.070	137
2025-02-17	81.790	81.790	79.230	79.600	79.600	81
2025-02-14	80.990	80.990	80.990	80.990	80.990	54
2025-02-12	79.100	79.100	79.100	79.100	79.100	91
2025-02-11	79.320	79.400	78.290	79.380	79.380	83
2025-02-10	79.440	79.850	78.960	78.960	78.960	64
2025-02-07	79.390	79.390	79.390	79.390	79.390	40
2025-02-06	79.000	80.490	79.000	79.100	79.100	75
2025-02-05	78.280	79.840	78.280	79.100	79.100	161
2025-02-04	79.560	81.740	78.420	79.640	79.640	132
2025-02-03	79.200	79.970	79.200	79.970	79.970	138
2025-01-31	81.970	81.970	81.970	81.970	81.970	239
2025-01-30	79.990	79.990	79.290	79.960	79.960	183
2025-01-29	78.720	79.990	78.700	79.990	79.990	239
2025-01-28	79.460	79.990	78.610	78.610	78.610	50
2025-01-27	78.530	79.990	78.530	78.810	78.810	238
2025-01-24	79.300	79.300	79.300	79.300	79.300	313

← NewerPage 7 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.