Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC3)
Brazil · Delayed Price · Currency is BRL 139.00
-5.00 (-3.47%)
Sep 23, 2026, 9:31 PM GMT-3
BVMF:CLSC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | - | - | 200 |
| Sep 23, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -3.47% | 100 |
| Sep 22, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | 200 |
| Sep 21, 2026 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 6.59% | 200 |
| Sep 18, 2026 | 136.03 | 136.03 | 136.03 | 136.03 | 136.03 | 3.03% | 200 |
| Sep 8, 2026 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | -1.46% | 100 |
| Sep 1, 2026 | 133.50 | 133.98 | 132.50 | 133.98 | 133.98 | -0.01% | 400 |
| Aug 31, 2026 | 132.25 | 134.00 | 132.25 | 134.00 | 134.00 | 1.52% | 400 |
| Aug 26, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 100 |
| Aug 21, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.52% | 200 |
| Aug 20, 2026 | 129.55 | 130.03 | 129.55 | 130.03 | 130.03 | -0.72% | 200 |
| Aug 19, 2026 | 129.99 | 130.97 | 129.99 | 130.97 | 130.97 | 3.53% | 700 |
| Aug 18, 2026 | 129.99 | 130.00 | 126.51 | 126.51 | 126.51 | -2.61% | 300 |
| Aug 17, 2026 | 129.50 | 129.99 | 127.00 | 129.90 | 129.90 | 1.48% | 1,000 |
| Aug 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.69% | 100 |
| Aug 12, 2026 | 128.89 | 128.89 | 128.89 | 128.89 | 128.89 | -0.28% | 100 |
| Aug 10, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | 1.12% | 100 |
| Aug 7, 2026 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | 0.09% | 100 |
| Aug 6, 2026 | 128.00 | 128.49 | 127.50 | 127.70 | 127.70 | -1.01% | 400 |
| Aug 4, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.56% | 100 |
| Jul 27, 2026 | 127.99 | 127.99 | 127.99 | 127.99 | 127.01 | - | 100 |
| Jul 24, 2026 | 127.99 | 127.99 | 127.99 | 127.99 | 127.01 | 0.19% | 100 |
| Jul 21, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 126.77 | 0.20% | 200 |
| Jul 20, 2026 | 127.49 | 129.93 | 127.49 | 127.50 | 126.53 | 0.38% | 1,000 |
| Jul 17, 2026 | 127.02 | 127.02 | 127.02 | 127.02 | 126.05 | -0.18% | 100 |
| Jul 16, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 126.28 | -0.04% | 100 |
| Jul 15, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 126.33 | - | 100 |
| Jul 8, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 126.33 | -2.07% | 600 |
| Jul 2, 2026 | 129.98 | 129.99 | 129.98 | 129.99 | 129.00 | 3.05% | 200 |
| Jun 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 125.18 | - | 100 |
| Jun 25, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 125.18 | 0.76% | 100 |
| Jun 23, 2026 | 129.02 | 129.02 | 129.02 | 129.02 | 124.23 | -0.75% | 100 |
| Jun 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 125.18 | - | 200 |
| Jun 19, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 125.18 | - | 200 |
| Jun 18, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 125.18 | - | 300 |
| Jun 17, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 125.18 | 0.01% | 100 |
| Jun 16, 2026 | 129.99 | 129.99 | 129.99 | 129.99 | 125.17 | -0.01% | 100 |
| Jun 15, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 125.18 | - | 100 |
| Jun 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 125.18 | -0.76% | 100 |
| Jun 9, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 126.14 | -5.74% | 100 |
| Jun 8, 2026 | 129.98 | 140.00 | 129.98 | 138.98 | 133.82 | 6.95% | 1,300 |
| Jun 5, 2026 | 129.95 | 129.95 | 129.95 | 129.95 | 125.13 | 1.13% | 100 |
| Jun 3, 2026 | 128.52 | 128.52 | 128.50 | 128.50 | 123.73 | -1.15% | 300 |
| Jun 2, 2026 | 129.99 | 129.99 | 129.99 | 129.99 | 125.17 | - | 100 |
| May 28, 2026 | 129.99 | 129.99 | 129.99 | 129.99 | 125.17 | - | 100 |
| May 27, 2026 | 129.99 | 129.99 | 129.99 | 129.99 | 125.17 | - | 100 |
| May 26, 2026 | 129.99 | 129.99 | 129.99 | 129.99 | 125.17 | - | 300 |
| May 25, 2026 | 129.99 | 129.99 | 129.99 | 129.99 | 125.17 | 0.39% | 100 |
| May 22, 2026 | 129.49 | 129.49 | 129.49 | 129.49 | 124.69 | - | 100 |
| May 21, 2026 | 129.49 | 129.49 | 129.49 | 129.49 | 124.69 | - | 600 |