Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC3)
Brazil · Delayed Price · Currency is BRL 97.00
+4.00 (4.30%)
Sep 10, 2025, 10:47 AM GMT-3
BVMF:CLSC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 4.30% | 100 |
| Sep 9, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Sep 8, 2025 | 93.01 | 93.10 | 93.00 | 93.00 | 93.00 | - | 1,000 |
| Sep 5, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Sep 4, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Sep 3, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Sep 2, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Sep 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Aug 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Aug 28, 2025 | 95.80 | 95.80 | 93.00 | 93.00 | 93.00 | -2.92% | 1,100 |
| Aug 27, 2025 | 96.51 | 96.51 | 95.00 | 95.80 | 95.80 | -3.33% | 2,100 |
| Aug 26, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | - |
| Aug 25, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | - |
| Aug 22, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | - |
| Aug 21, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | - |
| Aug 20, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | - |
| Aug 19, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | - |
| Aug 18, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | - |
| Aug 15, 2025 | 100.51 | 101.10 | 99.10 | 99.10 | 99.10 | -1.69% | 2,300 |
| Aug 14, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.50% | 200 |
| Aug 13, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - | - |
| Aug 12, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - | - |
| Aug 11, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - | - |
| Aug 8, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - | - |
| Aug 7, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - | - |
| Aug 6, 2025 | 102.98 | 102.99 | 100.30 | 100.30 | 100.30 | -0.20% | 500 |
| Aug 5, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | - |
| Aug 4, 2025 | 100.49 | 100.50 | 100.49 | 100.50 | 100.50 | -1.05% | 200 |
| Aug 1, 2025 | 99.00 | 101.57 | 99.00 | 101.57 | 101.57 | -0.39% | 600 |
| Jul 31, 2025 | 99.96 | 101.97 | 99.96 | 101.97 | 101.97 | 3.42% | 500 |
| Jul 30, 2025 | 97.30 | 98.60 | 97.30 | 98.60 | 98.60 | 0.36% | 200 |
| Jul 29, 2025 | 98.98 | 98.98 | 98.25 | 98.25 | 98.25 | 2.45% | 300 |
| Jul 28, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -0.09% | 200 |
| Jul 25, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - | - |
| Jul 24, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - | - |
| Jul 23, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - | - |
| Jul 22, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - | - |
| Jul 21, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - | - |
| Jul 18, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - | - |
| Jul 17, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - | - |
| Jul 16, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - | - |
| Jul 15, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - | - |
| Jul 14, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - | - |
| Jul 11, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - | - |
| Jul 10, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | -1.54% | 100 |
| Jul 9, 2025 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | 2.08% | 100 |
| Jul 8, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Jul 7, 2025 | 92.75 | 95.50 | 92.75 | 95.50 | 95.50 | 5.85% | 600 |
| Jul 4, 2025 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - | - |
| Jul 3, 2025 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - | - |