Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Centrais Eletricas Santa Catarina Sa (CLSC4)
Centrais Eletricas Santa Catarina Sa (CLSC4) Historical

CLSC4 Centrais Eletricas Santa Catarina Sa

76.95

-0.12 (-0.16%)

Last Updated: 10:35:32

Delayed by 15 minutes

CLSC4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 02 2025	77.07	-3.43	-4.26%	79.86	80.00	77.06	16,300
Dec 30 2024	80.50	0.32	0.40%	79.65	81.30	76.99	12,600
Dec 27 2024	80.18	1.63	2.08%	78.51	80.39	78.51	1,200
Dec 26 2024	78.55	-1.11	-1.39%	78.50	79.83	77.31	2,800
Dec 23 2024	79.66	2.28	2.95%	78.01	79.66	77.51	3,100
Dec 20 2024	77.38	0.19	0.25%	78.00	78.00	76.58	2,200
Dec 19 2024	77.19	-0.80	-1.03%	77.81	78.56	76.50	3,400
Dec 18 2024	77.99	0.33	0.42%	77.60	78.75	76.51	6,200
Dec 17 2024	77.66	-2.32	-2.90%	78.80	79.48	77.35	3,800
Dec 16 2024	79.98	-0.01	-0.01%	80.38	80.50	77.11	18,000
Dec 13 2024	79.99	-0.38	-0.47%	78.92	80.37	78.92	2,000
Dec 12 2024	80.37	-1.53	-1.87%	81.15	81.15	78.42	4,100
Dec 11 2024	81.90	-0.05	-0.06%	81.91	82.01	81.90	1,200
Dec 10 2024	81.95	0.50	0.61%	81.60	81.95	81.18	1,000
Dec 09 2024	81.45	-0.49	-0.60%	81.10	82.00	81.10	1,800
Dec 06 2024	81.94	-0.07	-0.09%	81.83	81.94	80.69	3,400
Dec 05 2024	82.01	0.04	0.05%	81.17	82.01	81.16	1,500
Dec 04 2024	81.97	0.92	1.14%	81.05	81.97	80.99	1,500
Dec 03 2024	81.05	0.04	0.05%	81.29	81.43	80.70	1,300
Dec 02 2024	81.01	-1.89	-2.28%	81.07	82.31	79.90	5,100
Nov 29 2024	82.90	1.75	2.16%	80.42	82.90	80.29	3,400
Nov 28 2024	81.15	-1.00	-1.22%	81.34	81.34	80.19	1,200
Nov 27 2024	82.15	-0.65	-0.79%	82.64	82.83	82.01	1,600
Nov 26 2024	82.80	-0.10	-0.12%	82.64	82.80	82.49	1,700
Nov 25 2024	82.90	0.06	0.07%	82.89	82.90	82.02	3,300
Nov 22 2024	82.84	-0.19	-0.23%	83.56	84.04	82.17	3,600
Nov 21 2024	83.03	-0.32	-0.38%	82.02	84.06	81.94	3,500
Nov 19 2024	83.35	0.54	0.65%	82.19	83.35	82.04	1,200
Nov 18 2024	82.81	0.31	0.38%	82.49	83.09	81.99	4,600
Nov 14 2024	82.50	2.00	2.48%	80.50	82.80	80.50	3,700
Nov 13 2024	80.50	-0.50	-0.62%	81.00	81.04	79.77	1,000
Nov 12 2024	81.00	-0.20	-0.25%	81.50	81.50	81.00	9,500
Nov 11 2024	81.20	-1.76	-2.12%	81.01	81.72	80.04	1,500
Nov 08 2024	82.96	3.04	3.80%	78.72	83.02	78.72	3,300
Nov 07 2024	79.92	-0.39	-0.49%	80.00	81.48	79.01	1,300
Nov 06 2024	80.31	0.69	0.87%	80.32	80.32	78.71	2,500
Nov 05 2024	79.62	0.54	0.68%	77.81	79.62	77.81	1,500
Nov 04 2024	79.08	0.00	0.00%	78.99	79.08	78.98	1,500
Nov 01 2024	79.08	0.87	1.11%	79.25	79.25	77.88	2,800
Oct 31 2024	78.21	0.13	0.17%	78.45	78.51	78.20	2,200
Oct 30 2024	78.08	-0.92	-1.16%	79.96	79.96	78.03	6,500
Oct 29 2024	79.00	0.05	0.06%	79.08	79.39	79.00	800
Oct 28 2024	78.95	-0.92	-1.15%	78.96	79.91	78.81	1,100
Oct 25 2024	79.87	0.87	1.10%	78.52	80.12	78.52	3,100
Oct 24 2024	79.00	-0.17	-0.21%	79.27	79.51	78.50	2,500
Oct 23 2024	79.17	-0.41	-0.52%	78.66	79.32	78.53	1,500
Oct 22 2024	79.58	0.04	0.05%	78.88	79.58	78.65	4,100
Oct 21 2024	79.54	-0.56	-0.70%	79.60	80.19	79.50	2,400
Oct 18 2024	80.10	-0.01	-0.01%	80.49	80.49	79.62	1,200
Oct 17 2024	80.11	-0.72	-0.89%	81.18	81.18	79.71	1,000
Oct 16 2024	80.83	0.88	1.10%	81.19	81.20	79.80	2,900
Oct 15 2024	79.95	-0.46	-0.57%	80.51	80.90	79.50	6,600
Oct 14 2024	80.41	-1.31	-1.60%	81.71	81.72	80.41	400
Oct 11 2024	81.72	0.31	0.38%	80.40	81.72	80.40	600
Oct 10 2024	81.41	0.21	0.26%	82.02	82.02	81.10	400
Oct 09 2024	81.20	-0.50	-0.61%	82.11	82.62	81.20	1,600
Oct 08 2024	81.70	-0.92	-1.11%	81.70	81.70	81.70	100
Oct 07 2024	82.62	-0.05	-0.06%	82.20	82.62	82.20	900

IT0005616591 20250602 77

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions