Clear Sale S.A. (CLSA3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.102145045965 | 9.79 | 9.94 | 9.74 | 834633 | 9.8486521 | CS |
| 4 | 0.04 | 0.409836065574 | 9.76 | 9.97 | 9.74 | 1228825 | 9.85360868 | CS |
| 12 | 0.28 | 2.94117647059 | 9.52 | 9.97 | 9.23 | 1664985 | 9.709822 | CS |
| 26 | 2.3 | 30.6666666667 | 7.5 | 9.97 | 6.85 | 1955022 | 8.82356714 | CS |
| 52 | 6.21 | 172.980501393 | 3.59 | 9.97 | 2.95 | 1794755 | 7.55757378 | CS |
| 156 | 0.5 | 5.37634408602 | 9.3 | 11.89 | 2.95 | 1239722 | 6.80220181 | CS |
| 260 | -20.2 | -67.3333333333 | 30 | 30.5 | 2.95 | 1227500 | 8.15329668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 9.8 | -0.07 | -0.71 | 9.84 | 9.86 | 9.74 | 1188200 |
| 1735853400 | 9.8699999 | 0.03 | 0.30 | 9.94 | 9.94 | 9.78 | 1210600 |
| 1735594200 | 9.84 | 0.02 | 0.20 | 9.84 | 9.8699999 | 9.8 | 560600 |
| 1735334940 | 9.82 | 0.03 | 0.31 | 9.7899999 | 9.8699999 | 9.7899999 | 732700 |
| 1735248540 | 9.7899999 | -0.03 | -0.31 | 9.89 | 9.89 | 9.78 | 1291300 |
| 1734989340 | 9.82 | -0.06 | -0.61 | 9.9 | 9.92 | 9.75 | 1230100 |
| 1734730200 | 9.88 | 0.04 | 0.41 | 9.88 | 9.91 | 9.81 | 941300 |
| 1734643800 | 9.84 | -0.01 | -0.10 | 9.9 | 9.9 | 9.8 | 530000 |
| 1734557400 | 9.85 | -0.04 | -0.40 | 9.9 | 9.91 | 9.8 | 2006900 |
| 1734470940 | 9.89 | 0.02 | 0.20 | 9.8699999 | 9.9 | 9.85 | 1786600 |
| 1734384540 | 9.8699999 | -0.05 | -0.50 | 9.94 | 9.95 | 9.8699999 | 945900 |
| 1734125340 | 9.92 | 0 | 0.00 | 9.92 | 9.97 | 9.88 | 810100 |
| 1734039000 | 9.92 | 0.05 | 0.51 | 9.88 | 9.92 | 9.86 | 1271700 |
| 1733952540 | 9.8699999 | 0.03 | 0.30 | 9.85 | 9.95 | 9.84 | 1051100 |
| 1733866140 | 9.84 | 0.01 | 0.10 | 9.85 | 9.8699999 | 9.81 | 1448400 |
| 1733779740 | 9.83 | 0 | 0.00 | 9.81 | 9.86 | 9.8 | 2518400 |
| 1733520600 | 9.83 | 0.03 | 0.31 | 9.76 | 9.83 | 9.76 | 1325500 |
| 1733434200 | 9.8 | 0.06 | 0.62 | 9.73 | 9.8 | 9.72 | 2013900 |
| 1733347800 | 9.74 | 0.01 | 0.10 | 9.75 | 9.77 | 9.7 | 1420600 |
| 1733261340 | 9.73 | -0.06 | -0.61 | 9.76 | 9.78 | 9.7 | 3839300 |
| 1733174940 | 9.7899999 | 0.03 | 0.31 | 9.76 | 9.8 | 9.71 | 2423600 |
| 1732915740 | 9.76 | -0.07 | -0.71 | 9.85 | 9.85 | 9.74 | 4735500 |
| 1732829400 | 9.83 | -0.06 | -0.61 | 9.83 | 9.84 | 9.75 | 2267300 |
| 1732743000 | 9.89 | 0.11 | 1.12 | 9.8 | 9.89 | 9.71 | 2979900 |
| 1732656600 | 9.78 | -0.04 | -0.41 | 9.81 | 9.81 | 9.73 | 974300 |
| 1732570140 | 9.82 | 0.04 | 0.41 | 9.78 | 9.83 | 9.75 | 877500 |
| 1732310940 | 9.78 | -0.02 | -0.20 | 9.85 | 9.85 | 9.71 | 1882700 |
| 1732224600 | 9.8 | 0.03 | 0.31 | 9.75 | 9.8 | 9.65 | 1029000 |
| 1732051800 | 9.77 | -0.01 | -0.10 | 9.77 | 9.77 | 9.72 | 1227000 |
| 1731965340 | 9.78 | -0.06 | -0.61 | 9.85 | 9.85 | 9.7 | 2370700 |
| 1731619800 | 9.84 | -0.01 | -0.10 | 9.84 | 9.84 | 9.75 | 1532800 |
| 1731533400 | 9.85 | 0.08 | 0.82 | 9.82 | 9.85 | 9.75 | 928100 |
| 1731446940 | 9.77 | -0.05 | -0.51 | 9.85 | 9.85 | 9.75 | 2660800 |
| 1731360540 | 9.82 | 0.05 | 0.51 | 9.8 | 9.91 | 9.7 | 3700100 |
| 1731101400 | 9.77 | 0.1 | 1.03 | 9.67 | 9.77 | 9.5 | 4642700 |
| 1731014940 | 9.67 | -0.02 | -0.21 | 9.69 | 9.69 | 9.56 | 1538400 |
| 1730928600 | 9.69 | 0.05 | 0.52 | 9.63 | 9.72 | 9.52 | 1957300 |
| 1730842200 | 9.64 | -0.02 | -0.21 | 9.66 | 9.68 | 9.57 | 1580400 |
| 1730755800 | 9.66 | 0.11 | 1.15 | 9.51 | 9.66 | 9.47 | 1635600 |
| 1730496600 | 9.55 | -0.01 | -0.10 | 9.51 | 9.57 | 9.49 | 856900 |
| 1730410200 | 9.56 | 0.08 | 0.84 | 9.5 | 9.58 | 9.46 | 1444800 |
| 1730323800 | 9.48 | 0.12 | 1.28 | 9.39 | 9.5399999 | 9.3699999 | 1189600 |
| 1730237340 | 9.36 | -0.05 | -0.53 | 9.43 | 9.44 | 9.36 | 864400 |
| 1730151000 | 9.41 | -0.02 | -0.21 | 9.45 | 9.46 | 9.39 | 758500 |
| 1729891800 | 9.43 | -0.06 | -0.63 | 9.48 | 9.49 | 9.38 | 432400 |
| 1729805400 | 9.49 | 0.05 | 0.53 | 9.44 | 9.51 | 9.36 | 1640900 |
| 1729719000 | 9.44 | 0.1 | 1.07 | 9.34 | 9.46 | 9.34 | 1216800 |
| 1729632600 | 9.34 | -0.02 | -0.21 | 9.38 | 9.47 | 9.3 | 2636100 |
| 1729546140 | 9.36 | -0.02 | -0.21 | 9.36 | 9.42 | 9.27 | 618400 |
| 1729287000 | 9.38 | 0.04 | 0.43 | 9.32 | 9.43 | 9.2899999 | 1052700 |
| 1729200540 | 9.34 | -0.08 | -0.85 | 9.44 | 9.44 | 9.23 | 2149900 |
| 1729114140 | 9.42 | -0.08 | -0.84 | 9.52 | 9.53 | 9.41 | 1032800 |
| 1729027740 | 9.5 | 0.03 | 0.32 | 9.5 | 9.51 | 9.41 | 1304300 |
| 1728941340 | 9.47 | -0.07 | -0.73 | 9.5399999 | 9.58 | 9.44 | 2738400 |
| 1728682200 | 9.5399999 | 0.03 | 0.32 | 9.52 | 9.58 | 9.46 | 2093600 |
| 1728595740 | 9.51 | -0.04 | -0.42 | 9.55 | 9.59 | 9.46 | 1814500 |
| 1728509400 | 9.55 | 0.03 | 0.32 | 9.5 | 9.64 | 9.5 | 1746100 |
| 1728422940 | 9.52 | 0 | 0.00 | 9.5 | 9.66 | 9.46 | 2586300 |
| 1728336600 | 9.52 | -0.01 | -0.10 | 9.48 | 9.63 | 9.45 | 3958000 |
| 1728077400 | 9.53 | 0.98 | 11.46 | 9.5 | 9.67 | 9.2899999 | 16366900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
