Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC3)
Brazil · Delayed Price · Currency is BRL 95.30
0.00 (0.00%)
Oct 10, 2025, 10:23 AM GMT-3
BVMF:CLSC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 91.26 | - | - |
| Aug 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 91.26 | - | - |
| Aug 28, 2025 | 95.80 | 95.80 | 93.00 | 93.00 | 91.26 | -2.92% | 1,100 |
| Aug 27, 2025 | 96.51 | 96.51 | 95.00 | 95.80 | 94.01 | -3.33% | 2,100 |
| Aug 26, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 97.25 | - | - |
| Aug 25, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 97.25 | - | - |
| Aug 22, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 97.25 | - | - |
| Aug 21, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 97.25 | - | - |
| Aug 20, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 97.25 | - | - |
| Aug 19, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 97.25 | - | - |
| Aug 18, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 97.25 | - | - |
| Aug 15, 2025 | 100.51 | 101.10 | 99.10 | 99.10 | 97.25 | -1.69% | 2,300 |
| Aug 14, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 98.92 | 0.50% | 200 |
| Aug 13, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 98.43 | - | - |
| Aug 12, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 98.43 | - | - |
| Aug 11, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 98.43 | - | - |
| Aug 8, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 98.43 | - | - |
| Aug 7, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 98.43 | - | - |
| Aug 6, 2025 | 102.98 | 102.99 | 100.30 | 100.30 | 98.43 | -0.20% | 500 |
| Aug 5, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 98.62 | - | - |
| Aug 4, 2025 | 100.49 | 100.50 | 100.49 | 100.50 | 98.62 | -1.05% | 200 |