Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC3)
Brazil · Delayed Price · Currency is BRL 129.50
+1.00 (0.78%)
May 11, 2026, 4:34 PM GMT-3
BVMF:CLSC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.26% | 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 | -0.01% | 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 |
| Dec 29, 2025 | 115.79 | 115.79 | 115.79 | 115.79 | 113.01 | -1.61% | 100 |
| Dec 17, 2025 | 117.70 | 117.70 | 117.69 | 117.69 | 112.71 | 2.21% | 200 |
| Dec 16, 2025 | 115.14 | 115.14 | 115.14 | 115.14 | 110.26 | - | 100 |
| Dec 15, 2025 | 115.14 | 115.14 | 115.14 | 115.14 | 110.26 | 10.49% | 100 |
| Dec 11, 2025 | 108.15 | 108.15 | 104.21 | 104.21 | 99.80 | -3.64% | 1,000 |
| Dec 10, 2025 | 108.15 | 108.15 | 108.15 | 108.15 | 103.57 | - | 100 |
| Dec 5, 2025 | 108.15 | 108.15 | 108.15 | 108.15 | 103.57 | - | 100 |
| Dec 4, 2025 | 106.10 | 108.15 | 105.82 | 108.15 | 103.57 | -1.66% | 800 |
| Dec 3, 2025 | 109.49 | 109.98 | 109.49 | 109.98 | 105.32 | 0.45% | 400 |
| Dec 2, 2025 | 106.01 | 109.95 | 106.00 | 109.49 | 104.85 | -0.96% | 500 |
| Dec 1, 2025 | 110.00 | 110.55 | 110.00 | 110.55 | 105.87 | -2.14% | 400 |
| Nov 27, 2025 | 112.97 | 112.97 | 112.97 | 112.97 | 108.19 | 9.67% | 100 |
| Nov 26, 2025 | 103.01 | 103.01 | 103.01 | 103.01 | 98.65 | -2.35% | 100 |
| Nov 25, 2025 | 105.49 | 105.49 | 105.49 | 105.49 | 101.02 | 1.43% | 200 |