Centrais Eletricas Santa Catarina Sa Historical Data - CLSC3

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.88	-1.21379310345	72.5	72.99	71.62	133	72.1825	CS
4	1.82	2.60744985673	69.8	72.99	68.98	245	71.02	CS
12	5.61	8.49871231632	66.01	72.99	66.01	338	69.295	CS
26	5.12	7.6992481203	66.5	72.99	63	489	67.32223048	CS
52	8.85	14.0990919229	62.77	72.99	58	401	66.12683146	CS
156	-5.38	-6.98701298701	77	83	45.03	950	53.46844625	CS
260	26.63	59.1909313181	44.99	94.76	44.99	1289	55.72542347	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1724448540	71.62	0	0.00	71.62	71.62	71.62	0
1724362140	71.62	0	0.00	71.62	71.62	71.62	0
1724275740	71.62	0	0.00	71.62	71.62	71.62	0
1724189340	71.62	-1.37	-1.88	72.5	72.5	71.62	200
1724102940	72.99	0.49	0.68	72.99	72.99	72.99	100
1723843800	72.5	1.1	1.54	72.5	72.5	72.5	100
1723757340	71.4	0.9	1.28	71.4	71.5	71.4	400
1723671000	70.5	0	0.00	70.5	70.5	70.5	0
1723584600	70.5	0	0.00	70.5	70.5	70.5	0
1723498200	70.5	-0.39	-0.55	70.5	70.5	70	700
1723239000	70.89	0	0.00	70.89	70.89	70.89	0
1723152600	70.89	0	0.00	70.89	70.89	70.89	0
1723066200	70.89	-0.36	-0.51	70.89	70.89	70.89	300
1722979740	71.25	-0.15	-0.21	71.25	71.25	71.25	100
1722893400	71.4	0	0.00	71.4	71.4	71.4	0
1722634200	71.4	0.6	0.85	68.98	71.4	68.98	200
1722547800	70.8	-1.19	-1.65	69.86	70.8	69.86	200
1722461340	71.99	0	0.00	71.99	71.99	71.99	0
1722374940	71.99	2.19	3.14	71.99	71.99	71.99	100
1722288600	69.8	-0.21	-0.30	69.8	69.8	69.8	300
1722029340	70.01	0	0.00	70.01	70.01	70.01	0
1721942940	70.01	0	0.00	70.01	70.01	70.01	0
1721856540	70.01	0	0.00	70.01	70.01	70.01	0
1721770140	70.01	0	0.00	70.01	70.01	70.01	500
1721683800	70.01	-1.99	-2.76	70.01	70.01	70.01	200
1721424600	72	0	0.00	72	72	72	0
1721338200	72	0	0.00	72	72	72	0
1721251800	72	0	0.00	72	72	72	100
1721165400	72	0	0.00	72	72	72	0
1721079000	72	0	0.00	72	72	72	0
1720819800	72	0	0.00	72	72	72	0
1720733400	72	0	0.00	72	72	72	0
1720647000	72	0	0.00	72	72	72	0
1720560600	72	0	0.00	72	72	72	0
1720474200	72	0	0.00	72	72	72	0
1720215000	72	0	0.00	72	72	72	0
1720128600	72	0	0.00	72	72	72	0
1720042200	72	1.85	2.64	70.15	72	70.15	300
1719955800	70.15	0	0.00	70.15	70.15	70.15	0
1719869400	70.15	1.65	2.41	69.48	71	69.48	1400
1719610200	68.5	-0.29	-0.42	68.79	68.79	68.5	300
1719523800	68.79	0	0.00	68.79	68.79	68.79	0
1719437400	68.79	0	0.00	68.79	68.79	68.79	0
1719351000	68.79	0	0.00	68.79	68.79	68.79	0
1719264600	68.79	2.59	3.91	68.79	68.79	68.79	100
1719005340	66.2	0	0.00	66.2	66.2	66.2	0
1718918940	66.2	0	0.00	66.2	66.2	66.2	0
1718832540	66.2	-2.75	-3.99	66.2	66.209999	66.2	300
1718746200	68.95	0	0.00	68.95	68.95	68.95	0
1718659800	68.95	0	0.00	68.95	68.95	68.95	0
1718400600	68.95	1.95	2.91	68.95	68.95	68.95	100
1718314200	67	0	0.00	67	67	67	0
1718227800	67	0	0.00	67	67	67	0
1718141400	67	0.3	0.45	67	67	67	100
1718055000	66.7	0.1	0.15	66.7	66.7	66.7	100
1717795800	66.599999	-0.9	-1.33	67.49	67.49	66.599999	200
1717709400	67.5	0.5	0.75	67	67.5	67	900
1717623000	67	0	0.00	67	67	67	0
1717536600	67	0	0.00	67	67	67	0
1717450200	67	0.99	1.50	67	67	67	1400
1717191000	66.01	-0.69	-1.03	66.01	66.01	66.01	100
1717018140	66.7	-0.7	-1.04	67	67	66.7	600
1716931740	67.4	0.4	0.60	67.4	67.4	67.4	200
1716845340	67	0.5	0.75	66.5	67	66.5	400

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Centrais Eletricas Santa Catarina Sa (CLSC3)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Centrais Eletricas Santa Catarina Sa (CLSC3) Historical

Centrais Eletricas Santa Catarina Sa (CLSC3)

Professional-Grade Tools, for Individual Investors.

Your Recent History