Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC3)
Brazil · Delayed Price · Currency is BRL 129.95
+1.45 (1.13%)
Jun 5, 2026, 11:46 AM GMT-3
BVMF:CLSC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 1.13% | 100 |
| Jun 3, 2026 | 128.52 | 128.52 | 128.50 | 128.50 | 128.50 | -1.15% | 300 |
| Jun 2, 2026 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - | 100 |
| May 28, 2026 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - | 100 |
| May 27, 2026 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - | 100 |
| May 26, 2026 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - | 300 |
| May 25, 2026 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | 0.39% | 100 |
| May 22, 2026 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - | 100 |
| May 21, 2026 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - | 600 |
| May 20, 2026 | 129.48 | 129.49 | 129.48 | 129.49 | 129.49 | 0.77% | 1,000 |
| May 18, 2026 | 128.51 | 128.51 | 128.50 | 128.50 | 128.50 | -0.76% | 200 |
| May 15, 2026 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - | 100 |
| May 14, 2026 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - | 100 |
| May 13, 2026 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | -0.01% | 100 |
| May 11, 2026 | 129.52 | 129.52 | 129.50 | 129.50 | 129.50 | 0.78% | 300 |
| May 8, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -1.16% | 100 |
| May 7, 2026 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | -1.32% | 300 |
| Apr 29, 2026 | 133.01 | 133.01 | 133.01 | 133.01 | 131.74 | -0.37% | 100 |
| Apr 27, 2026 | 133.51 | 133.51 | 133.51 | 133.51 | 132.24 | -1.10% | 100 |
| Apr 17, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 133.71 | 2.82% | 600 |
| Apr 16, 2026 | 131.00 | 131.30 | 131.00 | 131.30 | 130.05 | - | 800 |
| Apr 15, 2026 | 131.20 | 131.30 | 131.20 | 131.30 | 130.05 | 0.23% | 200 |
| Apr 14, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 129.75 | - | 100 |
| Apr 13, 2026 | 129.98 | 131.00 | 129.98 | 131.00 | 129.75 | 0.77% | 400 |
| Apr 10, 2026 | 129.98 | 130.00 | 129.98 | 130.00 | 128.76 | 1.55% | 300 |
| Apr 8, 2026 | 129.98 | 129.99 | 128.02 | 128.02 | 126.80 | -1.48% | 1,300 |
| Apr 7, 2026 | 129.94 | 129.94 | 129.94 | 129.94 | 128.70 | -0.03% | 200 |
| Apr 6, 2026 | 127.30 | 129.98 | 127.30 | 129.98 | 128.74 | 3.16% | 300 |
| Apr 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 124.80 | -3.08% | 300 |
| Mar 31, 2026 | 131.00 | 131.00 | 123.25 | 130.00 | 128.76 | 0.01% | 400 |
| Mar 30, 2026 | 129.99 | 129.99 | 129.99 | 129.99 | 128.75 | 1.47% | 100 |
| Mar 25, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 126.88 | 4.67% | 300 |
| Mar 24, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 121.22 | -3.72% | 200 |
| Mar 23, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 125.91 | 1.57% | 500 |
| Mar 20, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 123.95 | 2.41% | 400 |
| Mar 4, 2026 | 124.01 | 124.01 | 124.01 | 124.01 | 121.04 | -3.12% | 100 |
| Mar 3, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 124.93 | -2.29% | 100 |
| Feb 25, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 127.86 | - | 100 |
| Feb 13, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 127.86 | - | 100 |
| Feb 12, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 127.86 | 0.77% | 100 |
| Feb 11, 2026 | 129.90 | 130.00 | 129.90 | 130.00 | 126.88 | - | 200 |
| Feb 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 126.88 | - | 100 |
| Feb 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 126.88 | 7.44% | 100 |
| Jan 30, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 118.10 | -6.92% | 200 |
| Jan 26, 2026 | 120.00 | 130.00 | 120.00 | 130.00 | 126.88 | 2.40% | 400 |
| Jan 23, 2026 | 120.99 | 126.99 | 120.99 | 126.95 | 123.90 | 18.59% | 2,100 |
| Jan 19, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 104.48 | -7.72% | 100 |
| Jan 14, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 113.22 | - | 100 |
| Jan 5, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 113.22 | 0.18% | 200 |
| Jan 2, 2026 | 115.79 | 115.79 | 115.79 | 115.79 | 113.01 | - | 100 |