Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC4)
Brazil · Delayed Price · Currency is BRL 137.52
+0.13 (0.09%)
Jun 26, 2026, 5:04 PM GMT-3
BVMF:CLSC4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 136.90 | 137.52 | 136.70 | 137.39 | 137.39 | 0.81% | 500 |
| Jun 24, 2026 | 136.70 | 138.00 | 135.71 | 136.28 | 136.28 | 0.57% | 6,000 |
| Jun 23, 2026 | 135.51 | 137.66 | 135.01 | 135.51 | 135.51 | -0.09% | 10,300 |
| Jun 22, 2026 | 137.00 | 137.41 | 135.09 | 135.63 | 135.63 | -1.26% | 3,400 |
| Jun 19, 2026 | 137.24 | 137.81 | 136.32 | 137.36 | 137.36 | -0.43% | 4,500 |
| Jun 18, 2026 | 138.15 | 138.50 | 137.82 | 137.95 | 137.95 | -0.76% | 1,700 |
| Jun 17, 2026 | 140.99 | 140.99 | 139.00 | 139.00 | 139.00 | 0.15% | 500 |
| Jun 16, 2026 | 138.81 | 138.99 | 138.79 | 138.79 | 138.79 | 0.07% | 900 |
| Jun 15, 2026 | 137.19 | 139.99 | 136.70 | 138.69 | 138.69 | 1.09% | 14,400 |
| Jun 12, 2026 | 136.70 | 137.29 | 136.70 | 137.19 | 137.19 | 0.49% | 1,100 |
| Jun 11, 2026 | 136.96 | 137.05 | 136.31 | 136.52 | 136.52 | -0.13% | 2,300 |
| Jun 10, 2026 | 136.00 | 137.19 | 135.91 | 136.70 | 136.70 | -0.24% | 2,500 |
| Jun 9, 2026 | 136.90 | 137.14 | 136.27 | 137.03 | 137.03 | 0.87% | 1,100 |
| Jun 8, 2026 | 135.99 | 137.00 | 135.01 | 135.85 | 135.85 | 0.18% | 3,000 |
| Jun 5, 2026 | 136.99 | 136.99 | 135.21 | 135.60 | 135.60 | -0.87% | 3,700 |
| Jun 3, 2026 | 140.15 | 140.15 | 136.34 | 136.79 | 136.79 | -2.63% | 3,100 |
| Jun 2, 2026 | 139.71 | 140.49 | 139.50 | 140.49 | 140.49 | 0.70% | 1,700 |
| Jun 1, 2026 | 141.10 | 141.10 | 139.50 | 139.51 | 139.51 | -1.68% | 5,200 |
| May 29, 2026 | 142.20 | 142.20 | 140.57 | 141.89 | 141.89 | 0.20% | 4,300 |
| May 28, 2026 | 141.60 | 141.60 | 140.51 | 141.60 | 141.60 | - | 1,900 |
| May 27, 2026 | 142.64 | 142.64 | 140.50 | 141.60 | 141.60 | -0.41% | 2,900 |
| May 26, 2026 | 142.66 | 142.99 | 140.99 | 142.18 | 142.18 | -0.57% | 4,700 |
| May 25, 2026 | 143.72 | 144.00 | 143.00 | 143.00 | 143.00 | -1.38% | 3,900 |
| May 22, 2026 | 144.80 | 145.30 | 143.50 | 145.00 | 145.00 | - | 2,900 |
| May 21, 2026 | 144.99 | 145.00 | 144.26 | 145.00 | 145.00 | -0.40% | 1,100 |
| May 20, 2026 | 145.59 | 145.59 | 145.11 | 145.58 | 145.58 | -0.28% | 800 |
| May 19, 2026 | 145.81 | 145.99 | 145.05 | 145.99 | 145.99 | 0.16% | 800 |
| May 18, 2026 | 146.20 | 146.20 | 145.01 | 145.76 | 145.76 | -0.13% | 2,000 |
| May 15, 2026 | 147.50 | 148.50 | 145.52 | 145.95 | 145.95 | -0.86% | 4,500 |
| May 14, 2026 | 147.50 | 147.89 | 146.00 | 147.21 | 147.21 | 0.07% | 1,600 |
| May 13, 2026 | 147.50 | 148.44 | 146.40 | 147.11 | 147.11 | -0.93% | 3,700 |
| May 12, 2026 | 148.90 | 149.94 | 148.49 | 148.49 | 148.49 | -0.81% | 1,500 |
| May 11, 2026 | 150.01 | 150.01 | 149.00 | 149.70 | 149.70 | -1.08% | 1,200 |
| May 8, 2026 | 150.66 | 151.98 | 150.11 | 151.33 | 151.33 | 0.62% | 1,500 |
| May 7, 2026 | 151.99 | 151.99 | 149.50 | 150.40 | 150.40 | -0.97% | 2,300 |
| May 6, 2026 | 150.69 | 151.94 | 150.60 | 151.87 | 151.87 | 0.58% | 2,700 |
| May 5, 2026 | 151.23 | 151.69 | 150.50 | 151.00 | 151.00 | 0.49% | 700 |
| May 4, 2026 | 152.09 | 152.09 | 150.27 | 150.27 | 150.27 | -1.20% | 800 |
| Apr 30, 2026 | 151.60 | 153.49 | 151.60 | 153.49 | 152.10 | 0.33% | 1,400 |
| Apr 29, 2026 | 152.50 | 153.67 | 151.25 | 152.98 | 151.59 | -1.05% | 2,900 |
| Apr 28, 2026 | 154.99 | 154.99 | 153.37 | 154.60 | 153.20 | 0.40% | 600 |
| Apr 27, 2026 | 155.00 | 155.00 | 151.10 | 153.99 | 152.59 | -0.34% | 2,500 |
| Apr 24, 2026 | 155.00 | 155.18 | 153.90 | 154.51 | 153.11 | -0.17% | 2,300 |
| Apr 23, 2026 | 154.20 | 154.99 | 153.99 | 154.77 | 153.37 | -0.24% | 1,700 |
| Apr 22, 2026 | 156.00 | 156.00 | 154.51 | 155.14 | 153.73 | -1.12% | 1,200 |
| Apr 20, 2026 | 155.30 | 158.18 | 155.00 | 156.89 | 155.47 | 0.99% | 3,500 |
| Apr 17, 2026 | 149.18 | 155.35 | 148.95 | 155.35 | 153.94 | 4.68% | 7,800 |
| Apr 16, 2026 | 148.28 | 148.50 | 148.28 | 148.41 | 147.06 | -0.23% | 1,800 |
| Apr 15, 2026 | 147.87 | 149.20 | 147.60 | 148.75 | 147.40 | 0.92% | 6,400 |
| Apr 14, 2026 | 147.70 | 147.70 | 147.00 | 147.39 | 146.05 | 0.27% | 700 |