Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC4)
Brazil · Delayed Price · Currency is BRL 173.35
+3.30 (1.94%)
Nov 4, 2026, 3:30 PM GMT-3
BVMF:CLSC4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 171.49 | 176.00 | 170.72 | 173.35 | 173.35 | 1.94% | 9,500 |
| Nov 3, 2026 | 173.17 | 173.17 | 167.00 | 170.05 | 170.05 | -0.97% | 6,700 |
| Oct 30, 2026 | 171.51 | 172.34 | 167.00 | 171.72 | 171.72 | 0.54% | 16,200 |
| Oct 29, 2026 | 170.80 | 170.80 | 167.50 | 170.79 | 170.79 | -0.68% | 10,700 |
| Oct 28, 2026 | 173.00 | 175.00 | 166.55 | 171.96 | 171.96 | -1.85% | 15,300 |
| Oct 27, 2026 | 173.01 | 179.50 | 172.60 | 175.20 | 175.20 | 3.50% | 17,900 |
| Oct 26, 2026 | 150.01 | 174.98 | 149.99 | 169.27 | 169.27 | -10.67% | 14,400 |
| Oct 23, 2026 | 188.51 | 190.62 | 188.51 | 189.49 | 189.49 | 0.52% | 14,700 |
| Oct 22, 2026 | 190.04 | 190.04 | 188.51 | 188.51 | 188.51 | -0.81% | 63,900 |
| Oct 21, 2026 | 190.01 | 192.30 | 189.44 | 190.04 | 190.04 | 0.13% | 119,900 |
| Oct 20, 2026 | 189.02 | 190.96 | 188.61 | 189.80 | 189.80 | 0.63% | 15,900 |
| Oct 19, 2026 | 191.99 | 191.99 | 187.35 | 188.62 | 188.62 | -1.13% | 4,700 |
| Oct 16, 2026 | 192.43 | 192.43 | 189.06 | 190.78 | 190.78 | 0.52% | 4,300 |
| Oct 15, 2026 | 188.01 | 194.32 | 188.00 | 189.79 | 189.79 | -0.05% | 6,500 |
| Oct 14, 2026 | 191.50 | 191.99 | 189.01 | 189.89 | 189.89 | -0.26% | 5,900 |
| 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 |