CLSC4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 78.600 | 79.990 | 78.540 | 79.140 | 79.140 | 181 |
| 2025-01-22 | 79.870 | 79.870 | 78.580 | 79.180 | 79.180 | 68 |
| 2025-01-21 | 78.020 | 79.990 | 78.020 | 79.200 | 79.200 | 178 |
| 2025-01-20 | 79.500 | 81.990 | 78.210 | 78.210 | 78.210 | 211 |
| 2025-01-17 | 79.400 | 79.400 | 79.400 | 79.400 | 79.400 | 257 |
| 2025-01-16 | 79.000 | 79.990 | 78.930 | 79.640 | 79.640 | 181 |
| 2025-01-15 | 79.990 | 79.990 | 78.880 | 79.000 | 79.000 | 205 |
| 2025-01-14 | 79.000 | 79.990 | 79.000 | 79.950 | 79.950 | 200 |
| 2025-01-13 | 80.250 | 82.690 | 79.360 | 79.360 | 79.360 | 323 |
| 2025-01-10 | 79.310 | 79.310 | 79.310 | 79.310 | 79.310 | 306 |
| 2025-01-09 | 77.970 | 81.980 | 77.710 | 79.710 | 79.710 | 231 |
| 2025-01-08 | 78.280 | 78.280 | 77.250 | 77.500 | 77.500 | 196 |
| 2025-01-07 | 78.490 | 78.490 | 77.010 | 78.180 | 78.180 | 309 |
| 2025-01-06 | 77.740 | 77.740 | 77.740 | 77.740 | 77.740 | 238 |
| 2025-01-03 | 77.070 | 77.070 | 77.070 | 77.070 | 77.070 | 89 |
| 2025-01-02 | 78.570 | 78.570 | 78.570 | 78.570 | 78.570 | 445 |
| 2024-12-30 | 78.400 | 78.400 | 78.400 | 78.400 | 78.400 | 271 |
| 2024-12-27 | 79.600 | 79.600 | 79.600 | 79.600 | 79.600 | 300 |
| 2024-12-26 | 76.980 | 78.880 | 76.980 | 78.610 | 78.610 | 186 |
| 2024-12-23 | 78.300 | 78.300 | 78.300 | 78.300 | 78.300 | 347 |
| 2024-12-20 | 77.480 | 77.480 | 77.480 | 77.480 | 77.480 | 198 |
| 2024-12-19 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 269 |
| 2024-12-18 | 78.220 | 78.220 | 78.220 | 78.220 | 78.220 | 361 |
| 2024-12-17 | 78.230 | 78.230 | 78.230 | 78.230 | 78.230 | 322 |
| 2024-12-16 | 79.100 | 80.620 | 77.500 | 78.740 | 78.740 | 662 |
| 2024-12-13 | 79.050 | 79.050 | 79.050 | 79.050 | 79.050 | 146 |
| 2024-12-12 | 80.910 | 81.700 | 78.230 | 80.020 | 80.020 | 369 |
| 2024-12-11 | 80.880 | 81.950 | 80.880 | 81.950 | 81.950 | 179 |
| 2024-12-10 | 81.110 | 81.110 | 81.110 | 81.110 | 81.110 | 0 |
← NewerPage 8 of 8 · 449 trading days
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.