Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC3)
Brazil · Delayed Price · Currency is BRL 103.84
+7.80 (8.12%)
Nov 13, 2025, 2:15 PM GMT-3
BVMF:CLSC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | -3.96% | 100 |
| Nov 7, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Nov 6, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Nov 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Nov 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Nov 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 7.52% | 300 |
| Oct 31, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | -3.11% | 100 |
| Oct 30, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Oct 29, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Oct 28, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.80% | 100 |
| Oct 27, 2025 | 94.01 | 94.30 | 92.02 | 94.30 | 94.30 | -0.85% | 600 |
| Oct 24, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | -0.49% | 200 |
| Oct 23, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - | - |
| Oct 22, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | 0.09% | 100 |
| Oct 21, 2025 | 99.89 | 99.99 | 95.49 | 95.49 | 95.49 | -0.38% | 600 |
| Oct 20, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - | - |
| Oct 17, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - | - |
| Oct 16, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - | - |
| Oct 15, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | 0.89% | 100 |
| Oct 14, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.12% | 100 |
| Oct 13, 2025 | 95.12 | 95.12 | 95.11 | 95.11 | 95.11 | 0.08% | 300 |
| Oct 10, 2025 | 95.30 | 95.30 | 95.03 | 95.03 | 95.03 | -0.28% | 200 |
| Oct 9, 2025 | 96.00 | 96.00 | 95.30 | 95.30 | 95.30 | -3.17% | 300 |
| Oct 8, 2025 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - | - |
| Oct 7, 2025 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | 1.76% | 100 |
| Oct 6, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Oct 3, 2025 | 96.78 | 96.78 | 96.72 | 96.72 | 96.72 | -4.02% | 500 |
| Oct 2, 2025 | 98.00 | 100.77 | 98.00 | 100.77 | 100.77 | 2.83% | 200 |
| Oct 1, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Sep 30, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Sep 29, 2025 | 98.55 | 98.55 | 98.00 | 98.00 | 98.00 | - | 400 |
| Sep 26, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Sep 25, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Sep 24, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 96.17 | - | - |
| Sep 23, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 96.17 | - | - |
| Sep 22, 2025 | 100.98 | 100.98 | 98.00 | 98.00 | 96.17 | -1.01% | 900 |
| Sep 19, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.15 | - | - |
| Sep 18, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.15 | - | - |
| Sep 17, 2025 | 96.99 | 99.00 | 96.99 | 99.00 | 97.15 | 6.34% | 300 |
| Sep 16, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 91.36 | -4.02% | 100 |
| Sep 15, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 95.19 | - | - |
| Sep 12, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 95.19 | - | - |
| Sep 11, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 95.19 | - | - |
| Sep 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 95.19 | 4.30% | 100 |
| Sep 9, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 91.26 | - | - |
| Sep 8, 2025 | 93.01 | 93.10 | 93.00 | 93.00 | 91.26 | - | 600 |
| Sep 5, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 91.26 | - | - |
| Sep 4, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 91.26 | - | - |
| Sep 3, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 91.26 | - | - |
| Sep 2, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 91.26 | - | - |