Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC3)
Brazil · Delayed Price · Currency is BRL 156.50
+6.49 (4.33%)
Nov 9, 2026, 1:09 PM GMT-3
BVMF:CLSC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 4.33% | 200 |
| Nov 6, 2026 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | -0.13% | 100 |
| Nov 5, 2026 | 150.21 | 150.21 | 150.21 | 150.21 | 150.21 | 0.14% | 200 |
| Nov 4, 2026 | 147.05 | 150.00 | 147.05 | 150.00 | 150.00 | -6.37% | 200 |
| Oct 28, 2026 | 146.04 | 160.20 | 146.04 | 160.20 | 160.20 | 10.47% | 600 |
| Oct 26, 2026 | 145.03 | 145.03 | 145.02 | 145.02 | 145.02 | -12.89% | 300 |
| Oct 15, 2026 | 168.00 | 168.00 | 166.48 | 166.48 | 166.48 | -0.38% | 500 |
| Oct 14, 2026 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | -1.70% | 100 |
| Oct 9, 2026 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 6.25% | 1,300 |
| Oct 8, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4.58% | 100 |
| Oct 7, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.01% | 100 |
| Oct 5, 2026 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | 5.60% | 100 |
| Oct 2, 2026 | 142.51 | 142.51 | 141.88 | 142.03 | 142.03 | -4.08% | 300 |
| Sep 30, 2026 | 149.00 | 149.99 | 142.99 | 149.99 | 148.07 | 7.82% | 400 |
| Sep 25, 2026 | 139.11 | 139.11 | 139.11 | 139.11 | 137.33 | 0.08% | 100 |
| Sep 23, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | -3.47% | 100 |
| Sep 22, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 142.15 | -0.69% | 200 |
| Sep 21, 2026 | 144.00 | 145.00 | 144.00 | 145.00 | 143.14 | 6.59% | 200 |
| Sep 18, 2026 | 136.03 | 136.03 | 136.03 | 136.03 | 134.29 | 3.03% | 200 |
| Sep 8, 2026 | 132.03 | 132.03 | 132.03 | 132.03 | 130.34 | -1.46% | 100 |
| Sep 1, 2026 | 133.50 | 133.98 | 132.50 | 133.98 | 132.26 | -0.01% | 400 |
| Aug 31, 2026 | 132.25 | 134.00 | 132.25 | 134.00 | 132.28 | 1.52% | 400 |
| Aug 26, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 130.31 | - | 100 |
| Aug 21, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 130.31 | 1.52% | 200 |
| Aug 20, 2026 | 129.55 | 130.03 | 129.55 | 130.03 | 128.36 | -0.72% | 200 |
| Aug 19, 2026 | 129.99 | 130.97 | 129.99 | 130.97 | 129.29 | 3.53% | 700 |
| Aug 18, 2026 | 129.99 | 130.00 | 126.51 | 126.51 | 124.89 | -2.61% | 300 |
| Aug 17, 2026 | 129.50 | 129.99 | 127.00 | 129.90 | 128.23 | 1.48% | 1,000 |
| Aug 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 126.36 | -0.69% | 100 |
| Aug 12, 2026 | 128.89 | 128.89 | 128.89 | 128.89 | 127.24 | -0.28% | 100 |
| Aug 10, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 127.59 | 1.12% | 100 |
| Aug 7, 2026 | 127.82 | 127.82 | 127.82 | 127.82 | 126.18 | 0.09% | 100 |
| Aug 6, 2026 | 128.00 | 128.49 | 127.50 | 127.70 | 126.06 | -1.01% | 400 |
| Aug 4, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 127.35 | 1.56% | 100 |
| Jul 27, 2026 | 127.99 | 127.99 | 127.99 | 127.99 | 125.38 | - | 100 |
| Jul 24, 2026 | 127.99 | 127.99 | 127.99 | 127.99 | 125.38 | 0.19% | 100 |
| Jul 21, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 125.15 | 0.20% | 200 |
| Jul 20, 2026 | 127.49 | 129.93 | 127.49 | 127.50 | 124.90 | 0.38% | 1,000 |
| Jul 17, 2026 | 127.02 | 127.02 | 127.02 | 127.02 | 124.43 | -0.18% | 100 |
| Jul 16, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 124.66 | -0.04% | 100 |
| Jul 15, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 124.71 | - | 100 |
| Jul 8, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 124.71 | -2.07% | 600 |
| Jul 2, 2026 | 129.98 | 129.99 | 129.98 | 129.99 | 127.34 | 3.05% | 200 |
| Jun 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 123.57 | - | 100 |
| Jun 25, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 123.57 | 0.76% | 100 |
| Jun 23, 2026 | 129.02 | 129.02 | 129.02 | 129.02 | 122.64 | -0.75% | 100 |
| Jun 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 123.57 | - | 200 |
| Jun 19, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 123.57 | - | 200 |
| Jun 18, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 123.57 | - | 300 |
| Jun 17, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 123.57 | 0.01% | 100 |