Centrais Eletricas Santa Catarina Sa (CLSC3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.59 | 3.91238670695 | 66.2 | 68.79 | 66.2 | 200 | 66.8475 | CS |
| 4 | 1.39 | 2.06231454006 | 67.4 | 68.95 | 66.01 | 373 | 67.06707317 | CS |
| 12 | 3.79 | 5.83076923077 | 65 | 68.95 | 64.5 | 635 | 66.70756345 | CS |
| 26 | 4.65 | 7.24976613658 | 64.14 | 70 | 61.54 | 505 | 66.82368056 | CS |
| 52 | 13.98 | 25.5062944718 | 54.81 | 70 | 54.81 | 402 | 64.92525822 | CS |
| 156 | -1.24 | -1.77066971298 | 70.03 | 94.76 | 45.03 | 953 | 53.35952908 | CS |
| 260 | 21.57 | 45.6797966963 | 47.22 | 94.76 | 44.99 | 1315 | 55.59493304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1716586200 | 66.5 | -0.4 | -0.60 | 66.5 | 66.5 | 66.5 | 3200 |
| 1716499800 | 66.9 | 0.33 | 0.50 | 66.9 | 66.9 | 66.9 | 200 |
| 1716413340 | 66.569999 | -1.43 | -2.10 | 66.01 | 66.569999 | 66 | 2200 |
| 1716327000 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1716240600 | 68 | 0.5 | 0.74 | 68 | 68 | 68 | 500 |
| 1715981400 | 67.5 | 0.5 | 0.75 | 67.5 | 67.5 | 67.5 | 600 |
| 1715895000 | 67 | 0.25 | 0.37 | 67 | 67 | 66.989999 | 2200 |
| 1715808600 | 66.75 | 0.36 | 0.54 | 66.75 | 66.75 | 66.75 | 200 |
| 1715722200 | 66.39 | 0.39 | 0.59 | 66.4 | 66.4 | 66.39 | 500 |
| 1715635800 | 66 | 0.5 | 0.76 | 66 | 66 | 64.5 | 2900 |
| 1715376600 | 65.5 | -1.8 | -2.67 | 68 | 68 | 65.5 | 500 |
| 1715290200 | 67.3 | 0 | 0.00 | 67.3 | 67.3 | 67.3 | 0 |
| 1715203800 | 67.3 | 0 | 0.00 | 67.3 | 67.3 | 67.3 | 0 |
| 1715117400 | 67.3 | 0 | 0.00 | 67.3 | 67.3 | 67.3 | 0 |
| 1715031000 | 67.3 | 0 | 0.00 | 67.3 | 67.3 | 67.3 | 0 |
| 1714771800 | 67.3 | 0 | 0.00 | 67.3 | 67.3 | 67.3 | 0 |
| 1714685400 | 67.3 | 0 | 0.00 | 67.3 | 67.3 | 67.3 | 0 |
| 1714512600 | 67.3 | 0 | 0.00 | 67.3 | 67.3 | 67.3 | 0 |
| 1714426200 | 67.3 | 0.1 | 0.15 | 67.3 | 67.3 | 67.3 | 300 |
| 1714167000 | 67.2 | -1.2 | -1.75 | 67.2 | 67.2 | 67.2 | 300 |
| 1714080600 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 0 |
| 1713994200 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 0 |
| 1713907800 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 0 |
| 1713821400 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 0 |
| 1713562200 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 0 |
| 1713475800 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 0 |
| 1713389400 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 0 |
| 1713303000 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 0 |
| 1713216600 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 0 |
| 1712957400 | 68.4 | 1.91 | 2.87 | 68.4 | 68.4 | 68.4 | 600 |
| 1712870940 | 66.489999 | 0 | 0.00 | 66.489999 | 66.489999 | 66.489999 | 0 |
| 1712784540 | 66.489999 | 0.49 | 0.74 | 65.989999 | 66.489999 | 65.989999 | 300 |
| 1712698140 | 66 | 0 | 0.00 | 66 | 66 | 66 | 100 |
| 1712611740 | 66 | 1 | 1.54 | 65 | 66 | 65 | 200 |
| 1712352600 | 65 | 0.01 | 0.02 | 65 | 65 | 65 | 100 |
| 1712266140 | 64.989999 | -0.01 | -0.02 | 64.989999 | 64.989999 | 64.989999 | 200 |
| 1712179740 | 65 | 0 | 0.00 | 65 | 65 | 65 | 100 |
| 1712093400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1712007000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1711661400 | 65 | 0.1 | 0.15 | 64.9 | 65 | 64.9 | 200 |
| 1711574940 | 64.9 | -1.1 | -1.67 | 64.9 | 64.9 | 64.9 | 200 |
| 1711488600 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1711402200 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
