Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC4)
Brazil · Delayed Price · Currency is BRL 145.89
+1.83 (1.27%)
At close: Mar 27, 2026
BVMF:CLSC4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 143.50 | 144.50 | 143.50 | 144.50 | - | 0.31% | 1,000 |
| Mar 26, 2026 | 144.01 | 145.00 | 144.00 | 144.06 | 144.06 | -1.50% | 1,100 |
| Mar 25, 2026 | 146.83 | 146.83 | 145.19 | 146.26 | 144.17 | 0.03% | 3,600 |
| Mar 24, 2026 | 145.75 | 146.24 | 145.08 | 146.21 | 144.12 | 0.08% | 2,100 |
| Mar 23, 2026 | 146.67 | 146.67 | 145.45 | 146.10 | 144.01 | 1.00% | 1,000 |
| Mar 20, 2026 | 144.75 | 145.28 | 144.36 | 144.66 | 142.59 | -0.44% | 2,000 |
| Mar 19, 2026 | 143.00 | 145.30 | 143.00 | 145.30 | 143.22 | 0.41% | 600 |
| Mar 18, 2026 | 143.00 | 144.70 | 142.75 | 144.70 | 142.63 | 0.49% | 1,300 |
| Mar 17, 2026 | 144.15 | 144.15 | 143.50 | 143.99 | 141.93 | -0.24% | 2,900 |
| Mar 16, 2026 | 144.25 | 145.00 | 144.25 | 144.33 | 142.27 | -0.30% | 2,000 |
| Mar 13, 2026 | 146.00 | 146.00 | 144.00 | 144.76 | 142.69 | -0.24% | 1,600 |
| Mar 12, 2026 | 146.25 | 147.00 | 145.00 | 145.11 | 143.04 | -1.81% | 2,400 |
| Mar 11, 2026 | 147.69 | 148.51 | 147.32 | 147.79 | 145.68 | 0.03% | 3,500 |
| Mar 10, 2026 | 147.00 | 147.75 | 146.50 | 147.75 | 145.64 | 1.04% | 1,800 |
| Mar 9, 2026 | 145.06 | 146.95 | 145.06 | 146.23 | 144.14 | 0.61% | 2,200 |
| Mar 6, 2026 | 146.99 | 146.99 | 143.73 | 145.34 | 143.26 | -1.12% | 3,500 |
| Mar 5, 2026 | 148.00 | 148.44 | 146.50 | 146.99 | 144.89 | -1.18% | 2,600 |
| Mar 4, 2026 | 149.19 | 149.39 | 148.20 | 148.74 | 146.62 | 0.84% | 3,800 |
| Mar 3, 2026 | 149.01 | 149.99 | 147.10 | 147.50 | 145.39 | -1.92% | 6,600 |
| Mar 2, 2026 | 150.20 | 150.48 | 149.38 | 150.39 | 148.24 | -0.07% | 2,600 |
| Feb 27, 2026 | 152.25 | 152.50 | 150.33 | 150.50 | 148.35 | -1.31% | 3,000 |
| Feb 26, 2026 | 152.50 | 152.50 | 151.40 | 152.49 | 150.31 | 0.23% | 1,700 |
| Feb 25, 2026 | 150.92 | 155.00 | 150.92 | 152.14 | 149.97 | 0.80% | 4,400 |
| Feb 24, 2026 | 150.67 | 151.49 | 149.00 | 150.93 | 148.77 | 0.09% | 4,600 |
| Feb 23, 2026 | 152.24 | 152.25 | 150.00 | 150.80 | 148.65 | -0.06% | 5,100 |
| Feb 20, 2026 | 147.29 | 151.30 | 147.29 | 150.89 | 148.74 | 1.74% | 3,500 |
| Feb 19, 2026 | 144.12 | 149.66 | 143.47 | 148.31 | 146.19 | 2.89% | 5,700 |
| Feb 18, 2026 | 143.97 | 144.14 | 143.35 | 144.14 | 142.08 | 0.59% | 3,300 |
| Feb 13, 2026 | 143.59 | 143.78 | 142.66 | 143.30 | 141.25 | -0.51% | 3,800 |
| Feb 12, 2026 | 143.84 | 144.11 | 142.25 | 144.04 | 141.98 | 0.14% | 2,400 |
| Feb 11, 2026 | 142.30 | 144.14 | 142.30 | 143.84 | 141.79 | 1.08% | 5,200 |
| Feb 10, 2026 | 141.81 | 143.20 | 141.00 | 142.30 | 140.27 | -0.91% | 5,300 |
| Feb 9, 2026 | 141.61 | 143.60 | 140.01 | 143.60 | 141.55 | 0.71% | 5,600 |
| Feb 6, 2026 | 142.49 | 142.89 | 141.14 | 142.59 | 140.55 | 0.77% | 3,300 |
| Feb 5, 2026 | 141.39 | 142.29 | 140.65 | 141.50 | 139.48 | 0.50% | 3,300 |
| Feb 4, 2026 | 139.01 | 140.99 | 138.71 | 140.79 | 138.78 | 0.57% | 1,800 |
| Feb 3, 2026 | 142.99 | 142.99 | 138.00 | 139.99 | 137.99 | 0.71% | 2,800 |
| Feb 2, 2026 | 140.51 | 142.00 | 138.00 | 139.00 | 137.01 | -0.71% | 11,000 |
| Jan 30, 2026 | 141.00 | 141.49 | 137.00 | 139.99 | 137.99 | 0.50% | 6,200 |
| Jan 29, 2026 | 144.01 | 146.30 | 138.50 | 139.29 | 137.30 | -3.12% | 4,500 |
| Jan 28, 2026 | 143.99 | 144.00 | 139.07 | 143.77 | 141.72 | 0.90% | 6,300 |
| Jan 27, 2026 | 142.40 | 142.49 | 140.00 | 142.49 | 140.46 | 1.74% | 3,600 |
| Jan 26, 2026 | 140.01 | 143.00 | 139.12 | 140.05 | 138.05 | -1.71% | 1,500 |
| Jan 23, 2026 | 141.00 | 144.99 | 137.85 | 142.49 | 140.46 | 2.14% | 3,200 |
| Jan 22, 2026 | 140.92 | 141.51 | 139.00 | 139.50 | 137.51 | 2.59% | 2,200 |
| Jan 21, 2026 | 135.47 | 136.60 | 135.29 | 135.98 | 134.04 | 1.48% | 1,400 |
| Jan 20, 2026 | 134.25 | 134.25 | 133.98 | 134.00 | 132.09 | 0.77% | 600 |
| Jan 19, 2026 | 134.00 | 134.00 | 132.03 | 132.97 | 131.07 | -0.01% | 1,100 |
| Jan 16, 2026 | 132.99 | 133.96 | 131.03 | 132.98 | 131.08 | 0.74% | 3,300 |
| Jan 15, 2026 | 130.66 | 133.17 | 129.82 | 132.00 | 130.11 | 1.02% | 2,400 |