ClearSale S.A. (BVMF:CLSA3)
Brazil · Delayed Price · Currency is BRL 10.51
+0.04 (0.38%)
Inactive · Last trade price on Apr 1, 2025
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 10.48 | 10.51 | 10.47 | 10.51 | 10.51 | 0.38% | 5,523,700 |
| Mar 31, 2025 | 10.46 | 10.49 | 10.46 | 10.47 | 10.47 | - | 1,827,000 |
| Mar 28, 2025 | 10.45 | 10.48 | 10.44 | 10.47 | 10.47 | 0.10% | 1,871,000 |
| Mar 27, 2025 | 10.46 | 10.47 | 10.44 | 10.46 | 10.46 | - | 1,265,500 |
| Mar 26, 2025 | 10.43 | 10.46 | 10.43 | 10.46 | 10.46 | -0.10% | 19,607,100 |
| Mar 25, 2025 | 10.47 | 10.50 | 10.44 | 10.47 | 10.47 | 0.19% | 552,000 |
| Mar 24, 2025 | 10.44 | 10.46 | 10.38 | 10.45 | 10.45 | 0.10% | 3,715,100 |
| Mar 21, 2025 | 10.43 | 10.46 | 10.43 | 10.44 | 10.44 | - | 1,598,500 |
| Mar 20, 2025 | 10.45 | 10.45 | 10.43 | 10.44 | 10.44 | - | 506,200 |
| Mar 19, 2025 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 0.10% | 421,200 |
| Mar 18, 2025 | 10.44 | 10.44 | 10.37 | 10.43 | 10.43 | - | 1,317,400 |
| Mar 17, 2025 | 10.42 | 10.45 | 10.40 | 10.43 | 10.43 | 0.19% | 945,100 |
| Mar 14, 2025 | 10.45 | 10.56 | 10.40 | 10.41 | 10.41 | -0.19% | 2,725,300 |
| Mar 13, 2025 | 10.41 | 10.43 | 10.40 | 10.43 | 10.43 | 0.10% | 1,340,500 |
| Mar 12, 2025 | 10.41 | 10.43 | 10.40 | 10.42 | 10.42 | - | 7,141,500 |
| Mar 11, 2025 | 10.40 | 10.43 | 10.40 | 10.42 | 10.42 | 0.10% | 945,500 |
| Mar 10, 2025 | 10.40 | 10.44 | 10.40 | 10.41 | 10.41 | 0.10% | 3,014,400 |
| Mar 7, 2025 | 10.38 | 10.41 | 10.36 | 10.40 | 10.40 | 0.10% | 2,962,800 |
| Mar 6, 2025 | 10.37 | 10.41 | 10.37 | 10.39 | 10.39 | 0.10% | 1,657,300 |
| Mar 5, 2025 | 10.35 | 10.40 | 10.34 | 10.38 | 10.38 | - | 933,800 |
| Feb 28, 2025 | 10.38 | 10.39 | 10.36 | 10.38 | 10.38 | - | 2,062,900 |
| Feb 27, 2025 | 10.36 | 10.39 | 10.35 | 10.38 | 10.38 | 0.10% | 1,198,000 |
| Feb 26, 2025 | 10.41 | 10.41 | 10.37 | 10.37 | 10.37 | -0.10% | 2,943,400 |
| Feb 25, 2025 | 10.36 | 10.39 | 10.35 | 10.38 | 10.38 | 0.10% | 3,210,100 |
| Feb 24, 2025 | 10.35 | 10.39 | 10.35 | 10.37 | 10.37 | 0.10% | 936,300 |
| Feb 21, 2025 | 10.33 | 10.36 | 10.32 | 10.36 | 10.36 | 0.10% | 2,122,000 |
| Feb 20, 2025 | 10.35 | 10.35 | 10.32 | 10.35 | 10.35 | - | 1,881,200 |
| Feb 19, 2025 | 10.30 | 10.37 | 10.28 | 10.35 | 10.35 | 1.17% | 62,698,800 |
| Feb 18, 2025 | 10.21 | 10.27 | 10.17 | 10.23 | 10.23 | 0.29% | 1,546,500 |
| Feb 17, 2025 | 10.27 | 10.27 | 10.20 | 10.20 | 10.20 | -0.49% | 1,220,500 |
| Feb 14, 2025 | 10.23 | 10.26 | 10.23 | 10.25 | 10.25 | - | 414,600 |
| Feb 13, 2025 | 10.26 | 10.27 | 10.19 | 10.25 | 10.25 | -0.10% | 1,846,600 |
| Feb 12, 2025 | 10.22 | 10.26 | 10.17 | 10.26 | 10.26 | 0.39% | 1,299,400 |
| Feb 11, 2025 | 10.23 | 10.24 | 10.19 | 10.22 | 10.22 | - | 418,800 |
| Feb 10, 2025 | 10.19 | 10.25 | 10.18 | 10.22 | 10.22 | 0.39% | 462,700 |
| Feb 7, 2025 | 10.14 | 10.18 | 10.14 | 10.18 | 10.18 | 0.20% | 607,000 |
| Feb 6, 2025 | 10.14 | 10.16 | 10.12 | 10.16 | 10.16 | 0.10% | 608,200 |
| Feb 5, 2025 | 10.16 | 10.17 | 10.11 | 10.15 | 10.15 | -0.29% | 755,600 |
| Feb 4, 2025 | 10.16 | 10.18 | 10.14 | 10.18 | 10.18 | 0.20% | 226,400 |
| Feb 3, 2025 | 10.18 | 10.19 | 10.13 | 10.16 | 10.16 | 0.20% | 383,200 |
| Jan 31, 2025 | 10.15 | 10.19 | 10.11 | 10.14 | 10.14 | -0.20% | 1,316,300 |
| Jan 30, 2025 | 10.18 | 10.21 | 10.13 | 10.16 | 10.16 | -0.20% | 1,013,200 |
| Jan 29, 2025 | 10.16 | 10.18 | 10.12 | 10.18 | 10.18 | 0.10% | 412,300 |
| Jan 28, 2025 | 10.10 | 10.17 | 10.10 | 10.17 | 10.17 | 0.39% | 410,200 |
| Jan 27, 2025 | 10.12 | 10.13 | 10.06 | 10.13 | 10.13 | 0.10% | 662,400 |
| Jan 24, 2025 | 10.14 | 10.14 | 10.08 | 10.12 | 10.12 | -0.10% | 792,500 |
| Jan 23, 2025 | 10.12 | 10.17 | 10.08 | 10.13 | 10.13 | 0.10% | 427,700 |
| Jan 22, 2025 | 10.05 | 10.16 | 10.05 | 10.12 | 10.12 | 0.40% | 998,400 |
| Jan 21, 2025 | 10.10 | 10.11 | 10.02 | 10.08 | 10.08 | -0.20% | 884,700 |
| Jan 20, 2025 | 10.14 | 10.14 | 10.02 | 10.10 | 10.10 | 0.20% | 1,330,400 |