Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC3)
Brazil · Delayed Price · Currency is BRL 108.15
-1.83 (-1.66%)
Dec 4, 2025, 3:19 PM GMT-3
BVMF:CLSC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 109.49 | 109.98 | 109.49 | 109.98 | 109.98 | 0.45% | 400 |
| Dec 2, 2025 | 106.01 | 109.95 | 106.00 | 109.49 | 109.49 | -0.96% | 500 |
| Dec 1, 2025 | 110.00 | 110.55 | 110.00 | 110.55 | 110.55 | -2.14% | 400 |
| Nov 27, 2025 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | 9.67% | 100 |
| Nov 26, 2025 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | -2.35% | 100 |
| Nov 25, 2025 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | 1.43% | 200 |
| Nov 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 7.66% | 100 |
| Nov 13, 2025 | 103.84 | 103.84 | 96.60 | 96.60 | 96.60 | 0.58% | 500 |
| Nov 10, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | -3.96% | 100 |
| 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 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 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 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 7, 2025 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | 1.76% | 100 |
| Oct 3, 2025 | 96.78 | 96.78 | 96.72 | 96.72 | 96.72 | -4.02% | 400 |
| Oct 2, 2025 | 98.00 | 100.77 | 98.00 | 100.77 | 100.77 | 2.83% | 200 |
| Sep 29, 2025 | 98.55 | 98.55 | 98.00 | 98.00 | 98.00 | - | 400 |
| Sep 22, 2025 | 100.98 | 100.98 | 98.00 | 98.00 | 96.17 | -1.01% | 900 |
| 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 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 95.19 | 4.30% | 100 |
| Sep 8, 2025 | 93.01 | 93.10 | 93.00 | 93.00 | 91.26 | - | 600 |
| 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 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 6, 2025 | 102.98 | 102.99 | 100.30 | 100.30 | 98.43 | -0.20% | 500 |
| Aug 4, 2025 | 100.49 | 100.50 | 100.49 | 100.50 | 98.62 | -1.05% | 200 |
| Aug 1, 2025 | 99.00 | 101.57 | 99.00 | 101.57 | 99.67 | -0.39% | 600 |
| Jul 31, 2025 | 99.96 | 101.97 | 99.96 | 101.97 | 100.07 | 3.42% | 500 |
| Jul 30, 2025 | 97.30 | 98.60 | 97.30 | 98.60 | 96.76 | 0.36% | 200 |
| Jul 29, 2025 | 98.98 | 98.98 | 98.25 | 98.25 | 96.41 | 2.45% | 300 |
| Jul 28, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 94.11 | -0.09% | 200 |
| Jul 10, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 94.20 | -1.54% | 100 |
| Jul 9, 2025 | 97.49 | 97.49 | 97.49 | 97.49 | 95.67 | 2.08% | 100 |
| Jul 7, 2025 | 92.75 | 95.50 | 92.75 | 95.50 | 93.72 | 5.85% | 600 |
| Jun 23, 2025 | 92.00 | 92.00 | 90.22 | 90.22 | 87.13 | 0.12% | 200 |
| Jun 20, 2025 | 93.99 | 93.99 | 90.11 | 90.11 | 87.02 | -4.64% | 300 |
| Jun 18, 2025 | 94.49 | 94.49 | 94.49 | 94.49 | 91.25 | 6.17% | 200 |
| Jun 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 85.95 | - | 200 |