Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC4)
Brazil · Delayed Price · Currency is BRL 156.34
+0.04 (0.03%)
Sep 3, 2026, 4:01 PM GMT-3
BVMF:CLSC4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 155.00 | 156.80 | 155.00 | 156.00 | - | -0.19% | 2,200 |
| Sep 2, 2026 | 153.85 | 156.40 | 153.85 | 156.30 | 156.30 | 1.22% | 6,500 |
| Sep 1, 2026 | 152.70 | 154.46 | 152.70 | 154.42 | 154.42 | 0.94% | 5,200 |
| Aug 31, 2026 | 153.40 | 154.24 | 148.50 | 152.98 | 152.98 | 0.14% | 11,900 |
| Aug 28, 2026 | 149.97 | 152.77 | 149.97 | 152.77 | 152.77 | 1.98% | 2,300 |
| Aug 27, 2026 | 149.13 | 149.80 | 149.12 | 149.80 | 149.80 | 0.78% | 1,400 |
| Aug 26, 2026 | 150.75 | 151.25 | 148.64 | 148.64 | 148.64 | -2.00% | 9,000 |
| Aug 25, 2026 | 150.39 | 151.67 | 150.05 | 151.67 | 151.67 | 0.94% | 3,400 |
| Aug 24, 2026 | 151.99 | 153.50 | 150.26 | 150.26 | 150.26 | -1.11% | 2,600 |
| Aug 21, 2026 | 152.68 | 152.68 | 151.00 | 151.95 | 151.95 | -0.69% | 3,900 |
| Aug 20, 2026 | 152.98 | 154.70 | 151.61 | 153.00 | 153.00 | 0.33% | 4,600 |
| Aug 19, 2026 | 151.50 | 157.01 | 151.30 | 152.49 | 152.49 | 1.23% | 3,900 |
| Aug 18, 2026 | 151.25 | 153.00 | 150.54 | 150.64 | 150.64 | -0.24% | 3,200 |
| Aug 17, 2026 | 146.50 | 151.00 | 146.50 | 151.00 | 151.00 | 3.43% | 10,400 |
| Aug 14, 2026 | 144.48 | 145.99 | 144.20 | 145.99 | 145.99 | 1.03% | 2,400 |
| Aug 13, 2026 | 143.80 | 145.00 | 143.80 | 144.50 | 144.50 | 1.01% | 1,200 |
| Aug 12, 2026 | 145.22 | 145.22 | 142.25 | 143.05 | 143.05 | -0.83% | 3,600 |
| Aug 11, 2026 | 144.50 | 145.27 | 143.85 | 144.25 | 144.25 | -0.62% | 1,000 |
| Aug 10, 2026 | 147.29 | 147.29 | 145.05 | 145.15 | 145.15 | -1.92% | 2,800 |
| Aug 7, 2026 | 147.15 | 148.85 | 147.15 | 147.99 | 147.99 | 0.67% | 5,900 |
| Aug 6, 2026 | 146.78 | 147.89 | 146.15 | 147.00 | 147.00 | 0.38% | 3,400 |
| Aug 5, 2026 | 143.89 | 146.48 | 143.89 | 146.45 | 146.45 | 2.08% | 10,400 |
| Aug 4, 2026 | 141.40 | 143.47 | 140.60 | 143.47 | 143.47 | 1.77% | 14,300 |
| Aug 3, 2026 | 140.01 | 141.50 | 140.00 | 140.98 | 140.98 | 0.16% | 3,700 |
| Jul 31, 2026 | 141.60 | 142.80 | 141.00 | 141.83 | 140.75 | 1.38% | 1,400 |
| Jul 30, 2026 | 141.00 | 141.00 | 139.90 | 139.90 | 138.84 | -0.57% | 2,100 |
| Jul 29, 2026 | 141.30 | 141.30 | 140.10 | 140.70 | 139.63 | -0.21% | 300 |
| Jul 28, 2026 | 139.80 | 141.75 | 139.80 | 140.99 | 139.92 | 1.24% | 3,100 |
| Jul 27, 2026 | 139.80 | 139.82 | 139.26 | 139.26 | 138.20 | -0.31% | 1,900 |
| Jul 24, 2026 | 138.60 | 139.69 | 138.60 | 139.69 | 138.63 | 0.79% | 2,400 |
| Jul 23, 2026 | 138.25 | 138.99 | 138.25 | 138.60 | 137.55 | -0.12% | 1,900 |
| Jul 22, 2026 | 138.69 | 138.89 | 137.61 | 138.76 | 137.71 | 0.46% | 9,600 |
| Jul 21, 2026 | 138.65 | 138.65 | 137.76 | 138.12 | 137.07 | -0.30% | 1,800 |
| Jul 20, 2026 | 138.58 | 138.59 | 137.25 | 138.54 | 137.49 | -0.03% | 6,800 |
| Jul 17, 2026 | 137.56 | 138.75 | 137.56 | 138.58 | 137.53 | 0.59% | 4,900 |
| Jul 16, 2026 | 137.90 | 138.10 | 137.29 | 137.77 | 136.73 | -0.20% | 1,800 |
| Jul 15, 2026 | 137.21 | 138.59 | 137.17 | 138.04 | 136.99 | -0.40% | 6,200 |
| Jul 14, 2026 | 138.00 | 138.62 | 137.14 | 138.59 | 137.54 | 0.69% | 2,600 |
| Jul 13, 2026 | 138.10 | 138.20 | 137.02 | 137.64 | 136.60 | -0.62% | 2,500 |
| Jul 10, 2026 | 137.00 | 139.00 | 135.53 | 138.50 | 137.45 | 1.14% | 4,000 |
| Jul 9, 2026 | 136.25 | 136.94 | 135.67 | 136.94 | 135.90 | 0.24% | 2,400 |
| Jul 8, 2026 | 136.71 | 137.99 | 136.06 | 136.61 | 135.57 | -0.68% | 1,000 |
| Jul 7, 2026 | 137.59 | 137.70 | 137.00 | 137.55 | 136.51 | 0.21% | 2,800 |
| Jul 6, 2026 | 137.54 | 138.09 | 136.03 | 137.26 | 136.22 | -0.50% | 3,100 |
| Jul 3, 2026 | 138.00 | 138.35 | 137.50 | 137.95 | 136.90 | 0.62% | 1,900 |
| Jul 2, 2026 | 137.43 | 137.43 | 136.52 | 137.10 | 136.06 | 0.43% | 500 |
| Jul 1, 2026 | 136.00 | 137.35 | 135.01 | 136.51 | 135.47 | 1.56% | 2,500 |
| Jun 30, 2026 | 136.87 | 138.99 | 136.80 | 138.66 | 133.39 | 1.31% | 7,800 |
| Jun 29, 2026 | 136.40 | 137.52 | 136.40 | 136.87 | 131.67 | -0.47% | 4,500 |
| Jun 26, 2026 | 136.58 | 138.00 | 136.58 | 137.52 | 132.30 | 0.09% | 5,600 |