Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC4)
Brazil · Delayed Price · Currency is BRL 190.50
+0.11 (0.06%)
Oct 14, 2026, 11:58 AM GMT-3
BVMF:CLSC4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 191.50 | 191.99 | 189.01 | 190.50 | 190.50 | 0.06% | 3,700 |
| Oct 13, 2026 | 190.00 | 192.79 | 189.00 | 190.39 | 190.39 | -0.42% | 2,300 |
| Oct 9, 2026 | 193.87 | 194.89 | 190.01 | 191.20 | 191.20 | 0.14% | 6,000 |
| Oct 8, 2026 | 190.01 | 194.73 | 190.00 | 190.94 | 190.94 | 2.38% | 2,100 |
| Oct 7, 2026 | 189.98 | 197.01 | 185.00 | 186.51 | 186.51 | -0.80% | 18,400 |
| Oct 6, 2026 | 179.79 | 190.00 | 179.79 | 188.02 | 188.02 | 4.46% | 10,800 |
| Oct 5, 2026 | 165.82 | 181.31 | 165.82 | 180.00 | 180.00 | 9.16% | 33,200 |
| Oct 2, 2026 | 161.80 | 165.08 | 161.80 | 164.89 | 164.89 | 1.29% | 7,100 |
| Oct 1, 2026 | 163.99 | 163.99 | 162.00 | 162.79 | 162.79 | 0.22% | 2,000 |
| Sep 30, 2026 | 161.49 | 164.55 | 161.21 | 164.55 | 162.43 | 2.07% | 6,000 |
| Sep 29, 2026 | 162.12 | 162.44 | 161.13 | 161.21 | 159.14 | -0.96% | 4,900 |
| Sep 28, 2026 | 160.00 | 162.77 | 159.75 | 162.77 | 160.68 | 1.74% | 14,000 |
| Sep 25, 2026 | 158.20 | 159.99 | 158.00 | 159.99 | 157.93 | 1.40% | 6,900 |
| Sep 24, 2026 | 159.08 | 159.08 | 157.10 | 157.78 | 155.75 | -0.18% | 5,200 |
| Sep 23, 2026 | 157.31 | 158.79 | 157.20 | 158.06 | 156.03 | 0.01% | 1,900 |
| Sep 22, 2026 | 160.01 | 160.01 | 158.04 | 158.04 | 156.01 | -1.23% | 7,500 |
| Sep 21, 2026 | 159.81 | 160.65 | 159.32 | 160.01 | 157.95 | 0.13% | 2,400 |
| Sep 18, 2026 | 160.60 | 160.60 | 159.29 | 159.80 | 157.74 | -0.13% | 1,200 |
| Sep 17, 2026 | 160.05 | 160.48 | 159.99 | 160.00 | 157.94 | -0.19% | 3,200 |
| Sep 16, 2026 | 160.42 | 160.42 | 160.31 | 160.31 | 158.25 | 0.19% | 200 |
| Sep 15, 2026 | 159.98 | 160.37 | 159.55 | 160.00 | 157.94 | 0.29% | 3,800 |
| Sep 14, 2026 | 160.79 | 160.79 | 159.54 | 159.54 | 157.49 | -0.26% | 1,600 |
| Sep 11, 2026 | 159.22 | 160.67 | 159.22 | 159.96 | 157.90 | 0.01% | 3,500 |
| Sep 10, 2026 | 157.00 | 159.94 | 157.00 | 159.94 | 157.88 | 1.63% | 5,500 |
| Sep 9, 2026 | 157.40 | 157.49 | 157.02 | 157.37 | 155.35 | -0.06% | 3,100 |
| Sep 8, 2026 | 157.48 | 157.49 | 156.70 | 157.47 | 155.44 | 0.31% | 5,800 |
| Sep 4, 2026 | 157.43 | 157.45 | 156.70 | 156.99 | 154.97 | 0.03% | 3,100 |
| Sep 3, 2026 | 155.00 | 156.95 | 155.00 | 156.95 | 154.93 | 0.42% | 8,900 |
| Sep 2, 2026 | 153.85 | 156.40 | 153.85 | 156.30 | 154.29 | 1.22% | 6,500 |
| Sep 1, 2026 | 152.70 | 154.46 | 152.70 | 154.42 | 152.43 | 0.94% | 5,000 |
| Aug 31, 2026 | 153.40 | 154.24 | 148.50 | 152.98 | 151.01 | 0.14% | 11,900 |
| Aug 28, 2026 | 149.97 | 152.77 | 149.97 | 152.77 | 150.81 | 1.98% | 2,300 |
| Aug 27, 2026 | 149.13 | 149.80 | 149.12 | 149.80 | 147.87 | 0.78% | 1,400 |
| Aug 26, 2026 | 150.75 | 151.25 | 148.64 | 148.64 | 146.73 | -2.00% | 9,000 |
| Aug 25, 2026 | 150.39 | 151.67 | 150.05 | 151.67 | 149.72 | 0.94% | 3,400 |
| Aug 24, 2026 | 151.99 | 153.50 | 150.26 | 150.26 | 148.33 | -1.11% | 2,600 |
| Aug 21, 2026 | 152.68 | 152.68 | 151.00 | 151.95 | 150.00 | -0.69% | 3,900 |
| Aug 20, 2026 | 152.98 | 154.70 | 151.61 | 153.00 | 151.03 | 0.33% | 4,600 |
| Aug 19, 2026 | 151.50 | 157.01 | 151.30 | 152.49 | 150.53 | 1.23% | 3,900 |
| Aug 18, 2026 | 151.25 | 153.00 | 150.54 | 150.64 | 148.70 | -0.24% | 3,200 |
| Aug 17, 2026 | 146.50 | 151.00 | 146.50 | 151.00 | 149.06 | 3.43% | 10,300 |
| Aug 14, 2026 | 144.48 | 145.99 | 144.20 | 145.99 | 144.11 | 1.03% | 2,400 |
| Aug 13, 2026 | 143.80 | 145.00 | 143.80 | 144.50 | 142.64 | 1.01% | 1,200 |
| Aug 12, 2026 | 145.22 | 145.22 | 142.25 | 143.05 | 141.21 | -0.83% | 3,600 |
| Aug 11, 2026 | 144.50 | 145.27 | 143.85 | 144.25 | 142.39 | -0.62% | 1,000 |
| Aug 10, 2026 | 147.29 | 147.29 | 145.05 | 145.15 | 143.28 | -1.92% | 2,800 |
| Aug 7, 2026 | 147.15 | 148.85 | 147.15 | 147.99 | 146.09 | 0.67% | 5,900 |
| Aug 6, 2026 | 146.78 | 147.89 | 146.15 | 147.00 | 145.11 | 0.38% | 3,400 |
| Aug 5, 2026 | 143.89 | 146.48 | 143.89 | 146.45 | 144.57 | 2.08% | 9,600 |
| Aug 4, 2026 | 141.40 | 143.47 | 140.60 | 143.47 | 141.62 | 1.77% | 14,300 |