Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC3)
Brazil · Delayed Price · Currency is BRL 128.10
+5.72 (4.67%)
At close: Mar 25, 2026
BVMF:CLSC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.10 | 4.67% | 300 |
| Mar 24, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 122.39 | -3.72% | 200 |
| Mar 23, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 127.12 | 1.57% | 500 |
| Mar 20, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 125.14 | 2.41% | 400 |
| Mar 4, 2026 | 124.01 | 124.01 | 124.01 | 124.01 | 122.20 | -3.12% | 100 |
| Mar 3, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 126.13 | -2.29% | 100 |
| Feb 25, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 129.09 | - | 100 |
| Feb 13, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 129.09 | - | 100 |
| Feb 12, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 129.09 | 0.77% | 100 |
| Feb 11, 2026 | 129.90 | 130.00 | 129.90 | 130.00 | 128.10 | - | 200 |
| Feb 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.10 | - | 100 |
| Feb 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.10 | 7.44% | 100 |
| Jan 30, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 119.23 | -6.92% | 200 |
| Jan 26, 2026 | 120.00 | 130.00 | 120.00 | 130.00 | 128.10 | 2.40% | 400 |
| Jan 23, 2026 | 120.99 | 126.99 | 120.99 | 126.95 | 125.10 | 18.59% | 2,100 |
| Jan 19, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 105.49 | -7.72% | 100 |
| Jan 14, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.31 | - | 100 |
| Jan 5, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.31 | 0.18% | 200 |
| Jan 2, 2026 | 115.79 | 115.79 | 115.79 | 115.79 | 114.10 | - | 100 |
| Dec 29, 2025 | 115.79 | 115.79 | 115.79 | 115.79 | 114.10 | -1.61% | 100 |
| Dec 17, 2025 | 117.70 | 117.70 | 117.69 | 117.69 | 113.79 | 2.21% | 200 |
| Dec 16, 2025 | 115.14 | 115.14 | 115.14 | 115.14 | 111.32 | - | 100 |
| Dec 15, 2025 | 115.14 | 115.14 | 115.14 | 115.14 | 111.32 | 10.49% | 100 |
| Dec 11, 2025 | 108.15 | 108.15 | 104.21 | 104.21 | 100.76 | -3.64% | 1,000 |
| Dec 10, 2025 | 108.15 | 108.15 | 108.15 | 108.15 | 104.57 | - | 100 |
| Dec 5, 2025 | 108.15 | 108.15 | 108.15 | 108.15 | 104.57 | - | 100 |
| Dec 4, 2025 | 106.10 | 108.15 | 105.82 | 108.15 | 104.57 | -1.66% | 800 |
| Dec 3, 2025 | 109.49 | 109.98 | 109.49 | 109.98 | 106.34 | 0.45% | 400 |
| Dec 2, 2025 | 106.01 | 109.95 | 106.00 | 109.49 | 105.86 | -0.96% | 500 |
| Dec 1, 2025 | 110.00 | 110.55 | 110.00 | 110.55 | 106.89 | -2.14% | 400 |
| Nov 27, 2025 | 112.97 | 112.97 | 112.97 | 112.97 | 109.23 | 9.67% | 100 |
| Nov 26, 2025 | 103.01 | 103.01 | 103.01 | 103.01 | 99.60 | -2.35% | 100 |
| Nov 25, 2025 | 105.49 | 105.49 | 105.49 | 105.49 | 101.99 | 1.43% | 200 |
| Nov 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 100.55 | 7.66% | 100 |
| Nov 13, 2025 | 103.84 | 103.84 | 96.60 | 96.60 | 93.40 | 0.58% | 500 |
| Nov 10, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 92.86 | -3.96% | 100 |
| Nov 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 96.69 | 7.52% | 300 |
| Oct 31, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 89.93 | -3.11% | 100 |
| Oct 28, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 92.82 | 1.80% | 100 |
| Oct 27, 2025 | 94.01 | 94.30 | 92.02 | 94.30 | 91.18 | -0.85% | 600 |
| Oct 24, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 91.96 | -0.49% | 200 |
| Oct 22, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 92.41 | 0.09% | 100 |
| Oct 21, 2025 | 99.89 | 99.99 | 95.49 | 95.49 | 92.33 | -0.38% | 600 |
| Oct 15, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 92.67 | 0.89% | 100 |
| Oct 14, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 91.85 | -0.12% | 100 |
| Oct 13, 2025 | 95.12 | 95.12 | 95.11 | 95.11 | 91.96 | 0.08% | 300 |
| Oct 10, 2025 | 95.30 | 95.30 | 95.03 | 95.03 | 91.88 | -0.28% | 200 |
| Oct 9, 2025 | 96.00 | 96.00 | 95.30 | 95.30 | 92.14 | -3.17% | 300 |
| Oct 7, 2025 | 98.42 | 98.42 | 98.42 | 98.42 | 95.16 | 1.76% | 100 |
| Oct 3, 2025 | 96.78 | 96.78 | 96.72 | 96.72 | 93.52 | -4.02% | 400 |