CLSC4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 184.25 | 199.79 | 184.25 | 187.19 | 187.19 | 712 |
| 2026-10-06 | 175.11 | 186.99 | 175.11 | 185.09 | 185.09 | 745 |
| 2026-10-05 | 166.54 | 181.10 | 166.54 | 176.65 | 176.65 | 1,016 |
| 2026-10-02 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 665 |
| 2026-10-01 | 163.00 | 163.99 | 161.02 | 162.70 | 162.70 | 277 |
| 2026-09-28 | 160.43 | 162.56 | 158.78 | 162.56 | 162.56 | 659 |
| 2026-09-25 | 159.87 | 159.87 | 159.87 | 159.87 | 159.87 | 451 |
| 2026-09-24 | 158.84 | 158.84 | 157.78 | 157.78 | 157.78 | 281 |
| 2026-09-23 | 158.21 | 158.89 | 157.57 | 158.10 | 158.10 | 386 |
| 2026-09-22 | 160.01 | 160.01 | 157.90 | 158.55 | 158.55 | 288 |
| 2026-09-21 | 159.80 | 161.17 | 159.70 | 160.19 | 160.19 | 475 |
| 2026-09-18 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | 180 |
| 2026-09-17 | 160.00 | 160.30 | 159.69 | 160.00 | 160.00 | 275 |
| 2026-09-16 | 160.63 | 160.63 | 159.53 | 160.31 | 160.31 | 177 |
| 2026-09-15 | 159.54 | 160.75 | 159.54 | 160.35 | 160.35 | 189 |
| 2026-09-14 | 160.02 | 161.25 | 159.47 | 159.47 | 159.47 | 112 |
| 2026-09-11 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 230 |
| 2026-09-10 | 157.48 | 160.00 | 156.02 | 159.36 | 159.36 | 380 |
| 2026-09-09 | 156.72 | 157.74 | 156.72 | 157.20 | 157.20 | 191 |
| 2026-09-08 | 156.99 | 157.74 | 156.26 | 156.82 | 156.82 | 347 |
| 2026-09-04 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | 306 |
| 2026-09-03 | 155.00 | 156.85 | 155.00 | 156.65 | 156.65 | 369 |
| 2026-09-02 | 154.97 | 156.98 | 152.57 | 156.38 | 156.38 | 458 |
| 2026-09-01 | 152.50 | 154.44 | 151.50 | 154.44 | 154.44 | 416 |
| 2026-08-31 | 152.77 | 153.98 | 151.06 | 153.50 | 153.50 | 213 |
| 2026-08-28 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | 347 |
| 2026-08-27 | 148.64 | 150.34 | 148.64 | 149.90 | 149.90 | 136 |
| 2026-08-26 | 150.99 | 152.39 | 148.90 | 148.90 | 148.90 | 604 |
| 2026-08-25 | 150.50 | 152.03 | 150.19 | 150.36 | 150.36 | 246 |
| 2026-08-24 | 151.94 | 153.99 | 150.50 | 150.50 | 150.50 | 345 |
| 2026-08-21 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 431 |
| 2026-08-20 | 153.23 | 155.00 | 151.51 | 153.07 | 153.07 | 404 |
| 2026-08-19 | 150.80 | 155.28 | 150.06 | 153.00 | 153.00 | 883 |
| 2026-08-18 | 150.00 | 153.00 | 149.76 | 150.76 | 150.76 | 768 |
| 2026-08-17 | 144.99 | 150.99 | 144.08 | 150.01 | 150.01 | 780 |
| 2026-08-14 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | 319 |
| 2026-08-13 | 143.39 | 144.98 | 143.39 | 144.50 | 144.50 | 254 |
| 2026-08-12 | 143.65 | 145.08 | 143.00 | 143.17 | 143.17 | 197 |
| 2026-08-11 | 145.15 | 145.15 | 143.76 | 144.01 | 144.01 | 157 |
| 2026-08-10 | 146.40 | 148.48 | 144.33 | 145.19 | 145.19 | 123 |
| 2026-08-07 | 148.13 | 148.13 | 148.13 | 148.13 | 148.13 | 161 |
| 2026-08-06 | 147.00 | 147.98 | 144.80 | 147.79 | 147.79 | 269 |
| 2026-08-05 | 143.47 | 147.56 | 143.00 | 147.56 | 147.56 | 496 |
| 2026-08-04 | 140.99 | 143.49 | 140.07 | 143.02 | 143.02 | 561 |
| 2026-08-03 | 140.93 | 141.15 | 139.01 | 140.92 | 140.92 | 591 |
| 2026-07-31 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | 372 |
| 2026-07-30 | 141.22 | 141.22 | 140.00 | 140.58 | 140.58 | 194 |
| 2026-07-29 | 141.64 | 141.64 | 140.00 | 140.99 | 140.99 | 361 |
| 2026-07-28 | 139.69 | 141.65 | 139.68 | 140.67 | 140.67 | 577 |
| 2026-07-27 | 139.99 | 139.99 | 139.02 | 139.55 | 139.55 | 547 |
| 2026-07-24 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | 441 |
| 2026-07-23 | 138.52 | 138.99 | 138.51 | 138.51 | 138.51 | 220 |
| 2026-07-22 | 138.98 | 138.99 | 137.42 | 138.88 | 138.88 | 565 |
| 2026-07-21 | 138.99 | 138.99 | 137.41 | 137.41 | 137.41 | 235 |
| 2026-07-20 | 139.47 | 139.47 | 137.26 | 138.19 | 138.19 | 204 |
| 2026-07-17 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | 383 |
| 2026-07-16 | 137.61 | 138.20 | 137.39 | 137.39 | 137.39 | 400 |
| 2026-07-15 | 138.74 | 138.74 | 137.45 | 137.57 | 137.57 | 308 |
| 2026-07-14 | 137.65 | 138.62 | 137.02 | 138.50 | 138.50 | 582 |
| 2026-07-13 | 137.00 | 138.98 | 137.00 | 137.47 | 137.47 | 358 |
Page 1 of 4 · 239 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.