Clear Sale S.A. (CLSA3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.73 | -19.5922989807 | 8.83 | 8.92 | 6.85 | 2945280 | 7.50289521 | CS |
| 4 | -0.08 | -1.11420612813 | 7.18 | 9.07 | 6.65 | 1868005 | 7.66133292 | CS |
| 12 | 0.73 | 11.4599686028 | 6.37 | 9.1 | 6.17 | 2087378 | 7.47439365 | CS |
| 26 | 4.06 | 133.552631579 | 3.04 | 9.1 | 2.95 | 1741050 | 6.38240369 | CS |
| 52 | 1.59 | 28.8566243194 | 5.51 | 9.1 | 2.95 | 1160087 | 5.83859587 | CS |
| 156 | -22.9 | -76.3333333333 | 30 | 30.5 | 2.95 | 1120368 | 7.94608924 | CS |
| 260 | -22.9 | -76.3333333333 | 30 | 30.5 | 2.95 | 1120368 | 7.94608924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 7.1 | -0.16 | -2.20 | 7.23 | 7.32 | 6.87 | 2354400 |
| 1721251800 | 7.26 | -0.28 | -3.71 | 7.46 | 7.71 | 7.14 | 2472300 |
| 1721165340 | 7.54 | 0.5 | 7.10 | 7.03 | 7.95 | 6.95 | 2956300 |
| 1721079000 | 7.04 | -0.33 | -4.48 | 7.38 | 7.54 | 6.85 | 2482100 |
| 1720819800 | 7.37 | -0.77 | -9.46 | 8.18 | 8.28 | 7.37 | 3509800 |
| 1720733400 | 8.14 | -0.8 | -8.95 | 8.83 | 8.92 | 8.13 | 3305900 |
| 1720647000 | 8.94 | 0.11 | 1.25 | 9 | 9.05 | 8.51 | 1900500 |
| 1720560540 | 8.83 | 0.43 | 5.12 | 8.35 | 9.07 | 8.3 | 2741600 |
| 1720474200 | 8.4 | 0.57 | 7.28 | 7.83 | 8.44 | 7.68 | 2472000 |
| 1720215000 | 7.83 | 0.05 | 0.64 | 7.81 | 8.1199999 | 7.76 | 1374700 |
| 1720128540 | 7.78 | 0.38 | 5.14 | 7.5 | 7.86 | 7.5 | 1210700 |
| 1720042200 | 7.4 | -0.05 | -0.67 | 7.5 | 7.75 | 7.4 | 1145000 |
| 1719955800 | 7.45 | 0.02 | 0.27 | 7.43 | 7.54 | 7.26 | 883800 |
| 1719869400 | 7.43 | 0.18 | 2.48 | 7.33 | 7.61 | 7.17 | 1244600 |
| 1719610200 | 7.25 | -0.08 | -1.09 | 7.38 | 7.51 | 7.13 | 1279100 |
| 1719523800 | 7.33 | 0.09 | 1.24 | 7.25 | 7.46 | 7.24 | 1296100 |
| 1719437400 | 7.24 | 0.1 | 1.40 | 7.16 | 7.28 | 7.02 | 621600 |
| 1719351000 | 7.14 | -0.16 | -2.19 | 7.3 | 7.34 | 7.14 | 535200 |
| 1719264600 | 7.3 | 0.05 | 0.69 | 7.4 | 7.43 | 7.13 | 955100 |
| 1719005400 | 7.25 | 0.44 | 6.46 | 6.84 | 7.72 | 6.78 | 3062200 |
| 1718918940 | 6.81 | -0.29 | -4.08 | 7.18 | 7.27 | 6.65 | 1911500 |
| 1718832540 | 7.1 | 0.1 | 1.43 | 7.02 | 7.2 | 6.76 | 882100 |
| 1718746200 | 7 | 0 | 0.00 | 6.98 | 7.25 | 6.86 | 734400 |
| 1718659800 | 7 | -0.05 | -0.71 | 6.9 | 7.16 | 6.59 | 1825000 |
| 1718400600 | 7.05 | 0.04 | 0.57 | 7.06 | 7.32 | 6.92 | 1621400 |
| 1718314200 | 7.01 | -0.21 | -2.91 | 7.21 | 7.31 | 6.81 | 2857400 |
| 1718227800 | 7.22 | -0.41 | -5.37 | 7.63 | 7.75 | 7.08 | 2962300 |
| 1718141400 | 7.63 | -0.62 | -7.52 | 8.15 | 8.3 | 7.22 | 4655300 |
| 1718055000 | 8.25 | -0.77 | -8.54 | 8.94 | 9.0399999 | 8.1 | 3464100 |
| 1717795800 | 9.02 | 1.33 | 17.30 | 7.54 | 9.1 | 7.48 | 4859600 |
| 1717709400 | 7.69 | 0.31 | 4.20 | 7.4 | 7.69 | 7.12 | 2268400 |
| 1717622940 | 7.38 | 0.08 | 1.10 | 7.37 | 7.67 | 7.17 | 1239400 |
| 1717536600 | 7.3 | -0.21 | -2.80 | 7.5 | 7.52 | 7.06 | 1729500 |
| 1717450200 | 7.51 | 0.14 | 1.90 | 7.5 | 7.73 | 7.3 | 1298100 |
| 1717191000 | 7.37 | 0.12 | 1.66 | 7.3 | 7.5 | 7.17 | 1064200 |
| 1717018140 | 7.25 | 0.42 | 6.15 | 6.72 | 7.47 | 6.67 | 2714200 |
| 1716931740 | 6.83 | 0.18 | 2.71 | 6.82 | 7.01 | 6.41 | 2595400 |
| 1716845340 | 6.65 | -0.45 | -6.34 | 7.1 | 7.3 | 6.61 | 3160500 |
| 1716586200 | 7.1 | 0.77 | 12.16 | 6.43 | 7.44 | 6.39 | 2942000 |
| 1716499800 | 6.33 | -0.18 | -2.76 | 6.6 | 6.76 | 6.29 | 2853200 |
| 1716413340 | 6.51 | -0.35 | -5.10 | 6.82 | 6.91 | 6.51 | 1471600 |
| 1716327000 | 6.86 | 0.26 | 3.94 | 6.64 | 7 | 6.49 | 1428500 |
| 1716240600 | 6.6 | -0.4 | -5.71 | 6.97 | 6.97 | 6.28 | 2867100 |
| 1715981400 | 7 | 0.14 | 2.04 | 6.88 | 7.09 | 6.5599999 | 1563600 |
| 1715895000 | 6.86 | -0.14 | -2.00 | 7.07 | 7.1 | 6.17 | 4359800 |
| 1715808600 | 7 | -0.54 | -7.16 | 7.52 | 7.7 | 6.96 | 2819000 |
| 1715722200 | 7.54 | 0 | 0.00 | 7.47 | 7.78 | 7.45 | 1621200 |
| 1715635800 | 7.54 | -0.06 | -0.79 | 7.66 | 7.7 | 7.32 | 1464300 |
| 1715376600 | 7.6 | -0.28 | -3.55 | 7.85 | 7.91 | 7.51 | 816200 |
| 1715290140 | 7.88 | 0.14 | 1.81 | 7.69 | 7.94 | 7.51 | 1547300 |
| 1715203800 | 7.74 | 0.09 | 1.18 | 7.75 | 7.79 | 7.59 | 1064300 |
| 1715117400 | 7.65 | -0.35 | -4.38 | 8.06 | 8.11 | 7.57 | 1727300 |
| 1715031000 | 8 | 0.01 | 0.13 | 8 | 8.26 | 7.81 | 1942200 |
| 1714771800 | 7.99 | 0.23 | 2.96 | 7.99 | 8.11 | 7.61 | 3523100 |
| 1714685400 | 7.76 | 0 | 0.00 | 7.84 | 7.95 | 7.73 | 1890400 |
| 1714512600 | 7.76 | -0.03 | -0.39 | 7.83 | 7.91 | 7.53 | 1375900 |
| 1714426200 | 7.79 | 0.19 | 2.50 | 7.64 | 7.97 | 7.42 | 1515300 |
| 1714167000 | 7.6 | 0.42 | 5.85 | 7.26 | 7.7 | 6.94 | 2182600 |
| 1714080540 | 7.18 | 0.84 | 13.25 | 6.37 | 7.18 | 6.35 | 2801600 |
| 1713994200 | 6.34 | -1.17 | -15.58 | 7.56 | 7.69 | 5.62 | 8307200 |
| 1713907800 | 7.51 | -0.4 | -5.06 | 7.85 | 8.05 | 7.46 | 1667300 |
| 1713821340 | 7.91 | 0.17 | 2.20 | 7.72 | 8.1199999 | 7.64 | 1422300 |
| 1713562200 | 7.74 | -0.16 | -2.03 | 7.98 | 8.1199999 | 7.66 | 2058300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
