Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC4)
Brazil · Delayed Price · Currency is BRL 137.77
-0.27 (-0.20%)
Jul 16, 2026, 4:28 PM GMT-3
BVMF:CLSC4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 137.90 | 138.10 | 137.29 | 137.77 | - | -0.20% | 1,800 |
| Jul 15, 2026 | 137.21 | 138.59 | 137.17 | 138.04 | 138.04 | -0.40% | 6,200 |
| Jul 14, 2026 | 138.00 | 138.62 | 137.14 | 138.59 | 138.59 | 0.69% | 2,600 |
| Jul 13, 2026 | 138.10 | 138.20 | 137.02 | 137.64 | 137.64 | -0.62% | 2,500 |
| Jul 10, 2026 | 137.00 | 139.00 | 135.53 | 138.50 | 138.50 | 1.14% | 4,000 |
| Jul 9, 2026 | 136.25 | 136.94 | 135.67 | 136.94 | 136.94 | 0.24% | 2,400 |
| Jul 8, 2026 | 136.71 | 137.99 | 136.06 | 136.61 | 136.61 | -0.68% | 1,000 |
| Jul 7, 2026 | 137.59 | 137.70 | 137.00 | 137.55 | 137.55 | 0.21% | 2,800 |
| Jul 6, 2026 | 137.54 | 138.09 | 136.03 | 137.26 | 137.26 | -0.50% | 3,100 |
| Jul 3, 2026 | 138.00 | 138.35 | 137.50 | 137.95 | 137.95 | 0.62% | 1,900 |
| Jul 2, 2026 | 137.43 | 137.43 | 136.52 | 137.10 | 137.10 | 0.43% | 500 |
| Jul 1, 2026 | 136.00 | 137.35 | 135.01 | 136.51 | 136.51 | 1.56% | 2,500 |
| Jun 30, 2026 | 136.87 | 138.99 | 136.80 | 138.66 | 134.41 | 1.31% | 7,800 |
| Jun 29, 2026 | 136.40 | 137.52 | 136.40 | 136.87 | 132.68 | -0.47% | 4,500 |
| Jun 26, 2026 | 136.58 | 138.00 | 136.58 | 137.52 | 133.31 | 0.09% | 5,600 |
| Jun 25, 2026 | 136.90 | 137.52 | 136.70 | 137.39 | 133.18 | 0.81% | 500 |
| Jun 24, 2026 | 136.70 | 138.00 | 135.71 | 136.28 | 132.11 | 0.57% | 5,300 |
| Jun 23, 2026 | 135.51 | 137.66 | 135.01 | 135.51 | 131.36 | -0.09% | 10,300 |
| Jun 22, 2026 | 137.00 | 137.41 | 135.09 | 135.63 | 131.48 | -1.26% | 3,400 |
| Jun 19, 2026 | 137.24 | 137.81 | 136.32 | 137.36 | 133.15 | -0.43% | 4,500 |
| Jun 18, 2026 | 138.15 | 138.50 | 137.82 | 137.95 | 133.73 | -0.76% | 1,700 |
| Jun 17, 2026 | 140.99 | 140.99 | 139.00 | 139.00 | 134.74 | 0.15% | 500 |
| Jun 16, 2026 | 138.81 | 138.99 | 138.79 | 138.79 | 134.54 | 0.07% | 900 |
| Jun 15, 2026 | 137.19 | 139.99 | 136.70 | 138.69 | 134.44 | 1.09% | 14,200 |
| Jun 12, 2026 | 136.70 | 137.29 | 136.70 | 137.19 | 132.99 | 0.49% | 1,100 |
| Jun 11, 2026 | 136.96 | 137.05 | 136.31 | 136.52 | 132.34 | -0.13% | 2,300 |
| Jun 10, 2026 | 136.00 | 137.19 | 135.91 | 136.70 | 132.51 | -0.24% | 2,500 |
| Jun 9, 2026 | 136.90 | 137.14 | 136.27 | 137.03 | 132.83 | 0.87% | 1,100 |
| Jun 8, 2026 | 135.99 | 137.00 | 135.01 | 135.85 | 131.69 | 0.18% | 3,000 |
| Jun 5, 2026 | 136.99 | 136.99 | 135.21 | 135.60 | 131.45 | -0.87% | 3,700 |
| Jun 3, 2026 | 140.15 | 140.15 | 136.34 | 136.79 | 132.60 | -2.63% | 3,100 |
| Jun 2, 2026 | 139.71 | 140.49 | 139.50 | 140.49 | 136.19 | 0.70% | 1,700 |
| Jun 1, 2026 | 141.10 | 141.10 | 139.50 | 139.51 | 135.24 | -1.68% | 5,200 |
| May 29, 2026 | 142.20 | 142.20 | 140.57 | 141.89 | 137.55 | 0.20% | 4,300 |
| May 28, 2026 | 141.60 | 141.60 | 140.51 | 141.60 | 137.26 | - | 1,900 |
| May 27, 2026 | 142.64 | 142.64 | 140.50 | 141.60 | 137.26 | -0.41% | 2,900 |
| May 26, 2026 | 142.66 | 142.99 | 140.99 | 142.18 | 137.83 | -0.57% | 4,700 |
| May 25, 2026 | 143.72 | 144.00 | 143.00 | 143.00 | 138.62 | -1.38% | 3,300 |
| May 22, 2026 | 144.80 | 145.30 | 143.50 | 145.00 | 140.56 | - | 2,900 |
| May 21, 2026 | 144.99 | 145.00 | 144.26 | 145.00 | 140.56 | -0.40% | 1,100 |
| May 20, 2026 | 145.59 | 145.59 | 145.11 | 145.58 | 141.12 | -0.28% | 800 |
| May 19, 2026 | 145.81 | 145.99 | 145.05 | 145.99 | 141.52 | 0.16% | 800 |
| May 18, 2026 | 146.20 | 146.20 | 145.01 | 145.76 | 141.30 | -0.13% | 2,000 |
| May 15, 2026 | 147.50 | 148.50 | 145.52 | 145.95 | 141.48 | -0.86% | 4,500 |
| May 14, 2026 | 147.50 | 147.89 | 146.00 | 147.21 | 142.70 | 0.07% | 1,600 |
| May 13, 2026 | 147.50 | 148.44 | 146.40 | 147.11 | 142.61 | -0.93% | 3,700 |
| May 12, 2026 | 148.90 | 149.94 | 148.49 | 148.49 | 143.94 | -0.81% | 1,500 |
| May 11, 2026 | 150.01 | 150.01 | 149.00 | 149.70 | 145.12 | -1.08% | 1,200 |
| May 8, 2026 | 150.66 | 151.98 | 150.11 | 151.33 | 146.70 | 0.62% | 1,500 |
| May 7, 2026 | 151.99 | 151.99 | 149.50 | 150.40 | 145.79 | -0.97% | 2,300 |