Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC3)
Brazil · Delayed Price · Currency is BRL 127.99
+0.24 (0.19%)
Jul 24, 2026, 4:20 PM GMT-3
BVMF:CLSC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 0.20% | 200 |
| Jul 20, 2026 | 127.49 | 129.93 | 127.49 | 127.50 | 127.50 | 0.38% | 1,000 |
| Jul 17, 2026 | 127.02 | 127.02 | 127.02 | 127.02 | 127.02 | -0.18% | 100 |
| Jul 16, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | -0.04% | 100 |
| Jul 15, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - | 100 |
| Jul 8, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -2.07% | 600 |
| Jul 2, 2026 | 129.98 | 129.99 | 129.98 | 129.99 | 129.99 | -0.01% | 200 |
| Jun 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 100 |
| Jun 25, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.76% | 100 |
| Jun 23, 2026 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | -0.75% | 100 |
| Jun 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 200 |
| Jun 19, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 200 |
| Jun 18, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 300 |
| Jun 17, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.01% | 100 |
| Jun 16, 2026 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | -0.01% | 100 |
| Jun 15, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 100 |
| Jun 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | 100 |
| Jun 9, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -5.74% | 100 |
| Jun 8, 2026 | 129.98 | 140.00 | 129.98 | 138.98 | 138.98 | 6.95% | 1,400 |
| 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 |