Centrais Eletricas Santa Catarina Sa (CLSC3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 79.01 | -0.86 | -1.08 | 79.97 | 79.97 | 79.01 | 5 |
| 1739568600 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.79 | 51 |
| 1739482140 | 79.87 | -0.13 | -0.16 | 79.87 | 79.87 | 79.87 | 1 |
| 1739395800 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1739309400 | 80 | 3.74 | 4.90 | 76.26 | 80 | 76.26 | 2 |
| 1739222940 | 76.26 | 0.12 | 0.16 | 79.88 | 79.88 | 76.26 | 13 |
| 1738963800 | 76.14 | -3.73 | -4.67 | 76.14 | 76.14 | 76.14 | 4 |
| 1738877340 | 79.87 | 0.03 | 0.04 | 80 | 80 | 79.87 | 17 |
| 1738790940 | 79.84 | 3.82 | 5.02 | 76.03 | 79.87 | 76.03 | 43 |
| 1738704600 | 76.02 | -0.43 | -0.56 | 75.88 | 76.02 | 75.88 | 12 |
| 1738618200 | 76.45 | -5.53 | -6.75 | 76.4 | 76.45 | 76.4 | 28 |
| 1738358940 | 81.98 | 5.66 | 7.42 | 77 | 82 | 77 | 20 |
| 1738272540 | 76.32 | -0.34 | -0.44 | 76.32 | 76.32 | 76.32 | 2 |
| 1738186140 | 76.66 | 0 | 0.00 | 76.66 | 76.66 | 76.66 | 0 |
| 1738099740 | 76.66 | 0 | 0.00 | 76.66 | 76.66 | 76.66 | 0 |
| 1738013340 | 76.66 | -0.34 | -0.44 | 77 | 77 | 76.66 | 15 |
| 1737754200 | 77 | 0 | 0.00 | 79 | 79 | 77 | 5 |
| 1737667800 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1737581400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1737495000 | 77 | -0.24 | -0.31 | 77 | 77 | 77 | 1 |
| 1737408600 | 77.24 | 0.26 | 0.34 | 77.77 | 77.77 | 77.24 | 7 |
| 1737149400 | 76.98 | -1.76 | -2.24 | 76.99 | 76.99 | 75.6 | 22 |
| 1737062940 | 78.74 | -2.15 | -2.66 | 78.74 | 78.74 | 78.74 | 10 |
| 1736976540 | 80.89 | 3.92 | 5.09 | 76.62 | 84 | 76.6 | 14 |
| 1736890140 | 76.97 | 1.38 | 1.83 | 75.24 | 76.97 | 75.24 | 11 |
| 1736803740 | 75.59 | 0.2 | 0.27 | 77.49 | 80.98 | 75.59 | 36 |
| 1736544540 | 75.39 | -1.28 | -1.67 | 75.23 | 75.39 | 75.23 | 6 |
| 1736458140 | 76.67 | 1.43 | 1.90 | 76.99 | 76.99 | 76.46 | 38 |
| 1736371740 | 75.24 | -0.86 | -1.13 | 76.87 | 77.22 | 75 | 93 |
| 1736285400 | 76.1 | 0.56 | 0.74 | 76.01 | 76.1 | 76.01 | 7 |
| 1736198940 | 75.54 | -1.38 | -1.79 | 77.22 | 77.22 | 75.53 | 30 |
| 1735939740 | 76.92 | -2.07 | -2.62 | 75.76 | 78.22 | 75.76 | 15 |
| 1735853400 | 78.99 | -4.99 | -5.94 | 83.99 | 83.99 | 78.99 | 43 |
| 1735594200 | 83.98 | 9.98 | 13.49 | 77.22 | 84 | 77.22 | 22 |
| 1735334940 | 74 | -5.23 | -6.60 | 77.22 | 77.22 | 74 | 2 |
| 1735248540 | 79.23 | -0.66 | -0.83 | 75 | 79.23 | 74.02 | 32 |
| 1734989340 | 79.89 | 7.79 | 10.80 | 80.19 | 80.19 | 79.89 | 30 |
| 1734730200 | 72.1 | -2.9 | -3.87 | 72.1 | 72.1 | 72.1 | 5 |
| 1734643800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1734557400 | 75 | -0.01 | -0.01 | 75 | 75 | 75 | 2 |
| 1734470940 | 75.01 | 2.91 | 4.04 | 74.57 | 75.47 | 74.57 | 9 |
| 1734384540 | 72.1 | -2.89 | -3.85 | 84.36 | 84.36 | 72.1 | 40 |
| 1734125340 | 74.99 | 1.39 | 1.89 | 75 | 75 | 74.99 | 6 |
| 1734039000 | 73.6 | -1.36 | -1.81 | 75.01 | 75.01 | 73.6 | 57 |
| 1733952540 | 74.96 | 1.27 | 1.72 | 73.1 | 74.96 | 73.1 | 41 |
| 1733866140 | 73.69 | -1.1 | -1.47 | 73.36 | 73.69 | 73.36 | 2 |
| 1733779740 | 74.79 | 0.29 | 0.39 | 75.25 | 75.25 | 73.85 | 26 |
| 1733520600 | 74.5 | 0 | 0.00 | 74.01 | 74.99 | 74.01 | 11 |
| 1733434200 | 74.5 | -0.21 | -0.28 | 75.19 | 75.32 | 74.5 | 6 |
| 1733347800 | 74.71 | -0.28 | -0.37 | 73.2 | 75 | 73.2 | 58 |
| 1733261340 | 74.99 | -0.01 | -0.01 | 75.5 | 75.5 | 74.48 | 19 |
| 1733174940 | 75 | -0.64 | -0.85 | 75 | 75 | 75 | 20 |
| 1732915740 | 75.64 | -0.34 | -0.45 | 76 | 76.69 | 74.47 | 118 |
| 1732829400 | 75.98 | 1.48 | 1.99 | 75.98 | 75.98 | 75.98 | 4 |
| 1732743000 | 74.5 | -1.49 | -1.96 | 75.99 | 75.99 | 74.5 | 44 |
| 1732656600 | 75.99 | 0.13 | 0.17 | 75.79 | 75.99 | 74.08 | 81 |
| 1732570140 | 75.86 | 0.37 | 0.49 | 75.86 | 75.86 | 75.86 | 6 |
| 1732310940 | 75.49 | 0.5 | 0.67 | 75.99 | 75.99 | 75.49 | 43 |
| 1732224600 | 74.99 | 1.48 | 2.01 | 73.51 | 74.99 | 73.31 | 24 |
| 1732051800 | 73.51 | -0.83 | -1.12 | 74.21 | 74.51 | 73.33 | 79 |
| 1731965340 | 74.34 | -3.75 | -4.80 | 75.01 | 75.01 | 74.34 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
