Centrais Eletricas Santa Catarina Sa (CLSC4)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.54 | -1.95134313229 | 78.92 | 80.5 | 76.5 | 6680 | 79.06323353 | PR |
| 4 | -6.18 | -7.3958831977 | 83.56 | 84.04 | 76.5 | 3455 | 80.51208394 | PR |
| 12 | -7.13 | -8.43687137617 | 84.51 | 88.16 | 76.5 | 2764 | 80.63956332 | PR |
| 26 | 8.19 | 11.8369706605 | 69.19 | 88.16 | 67.22 | 3060 | 78.33400456 | PR |
| 52 | 11.23 | 16.9765684051 | 66.15 | 88.16 | 62.5 | 3837 | 72.14645118 | PR |
| 156 | 3.58 | 4.85094850949 | 73.8 | 88.16 | 48 | 5340 | 62.12795729 | PR |
| 260 | 27.5 | 55.1323175621 | 49.88 | 88.16 | 34.78 | 8374 | 57.80217305 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 77.38 | 0.19 | 0.25 | 78 | 78 | 76.58 | 2200 |
| 1734643800 | 77.19 | -0.8 | -1.03 | 77.81 | 78.56 | 76.5 | 3400 |
| 1734557400 | 77.99 | 0.33 | 0.42 | 77.6 | 78.75 | 76.51 | 6200 |
| 1734470940 | 77.66 | -2.32 | -2.90 | 78.8 | 79.48 | 77.35 | 3800 |
| 1734384540 | 79.98 | -0.01 | -0.01 | 80.38 | 80.5 | 77.11 | 18000 |
| 1734125340 | 79.99 | -0.38 | -0.47 | 78.92 | 80.37 | 78.92 | 2000 |
| 1734039000 | 80.37 | -1.53 | -1.87 | 81.15 | 81.15 | 78.42 | 4100 |
| 1733952540 | 81.9 | -0.05 | -0.06 | 81.91 | 82.01 | 81.9 | 1200 |
| 1733866140 | 81.95 | 0.5 | 0.61 | 81.6 | 81.95 | 81.18 | 1000 |
| 1733779740 | 81.45 | -0.49 | -0.60 | 81.1 | 82 | 81.1 | 1800 |
| 1733520600 | 81.94 | -0.07 | -0.09 | 81.83 | 81.94 | 80.69 | 3400 |
| 1733434200 | 82.01 | 0.04 | 0.05 | 81.17 | 82.01 | 81.16 | 1500 |
| 1733347800 | 81.97 | 0.92 | 1.14 | 81.05 | 81.97 | 80.99 | 1500 |
| 1733261340 | 81.05 | 0.04 | 0.05 | 81.29 | 81.43 | 80.7 | 1300 |
| 1733174940 | 81.01 | -1.89 | -2.28 | 81.07 | 82.31 | 79.9 | 5100 |
| 1732915740 | 82.9 | 1.75 | 2.16 | 80.42 | 82.9 | 80.29 | 3400 |
| 1732829400 | 81.15 | -1 | -1.22 | 81.34 | 81.34 | 80.19 | 1200 |
| 1732743000 | 82.15 | -0.65 | -0.79 | 82.64 | 82.83 | 82.01 | 1600 |
| 1732656600 | 82.8 | -0.1 | -0.12 | 82.64 | 82.8 | 82.49 | 1700 |
| 1732570140 | 82.9 | 0.06 | 0.07 | 82.89 | 82.9 | 82.02 | 3300 |
| 1732310940 | 82.84 | -0.19 | -0.23 | 83.56 | 84.04 | 82.17 | 3600 |
| 1732224600 | 83.03 | -0.32 | -0.38 | 82.02 | 84.06 | 81.94 | 3500 |
| 1732051800 | 83.35 | 0.54 | 0.65 | 82.19 | 83.35 | 82.04 | 1200 |
| 1731965340 | 82.81 | 0.31 | 0.38 | 82.49 | 83.09 | 81.99 | 4600 |
| 1731619800 | 82.5 | 2 | 2.48 | 80.5 | 82.8 | 80.5 | 3700 |
| 1731533400 | 80.5 | -0.5 | -0.62 | 81 | 81.04 | 79.77 | 1000 |
| 1731446940 | 81 | -0.2 | -0.25 | 81.5 | 81.5 | 81 | 9500 |
| 1731360540 | 81.2 | -1.76 | -2.12 | 81.01 | 81.72 | 80.04 | 1500 |
| 1731101400 | 82.96 | 3.04 | 3.80 | 78.72 | 83.02 | 78.72 | 3300 |
| 1731014940 | 79.92 | -0.39 | -0.49 | 80 | 81.48 | 79.01 | 1300 |
| 1730928600 | 80.31 | 0.69 | 0.87 | 80.32 | 80.32 | 78.71 | 2500 |
| 1730842200 | 79.62 | 0.54 | 0.68 | 77.81 | 79.62 | 77.81 | 1500 |
| 1730755800 | 79.08 | 0 | 0.00 | 78.99 | 79.08 | 78.98 | 1500 |
| 1730496600 | 79.08 | 0.87 | 1.11 | 79.25 | 79.25 | 77.88 | 2800 |
| 1730410200 | 78.21 | 0.13 | 0.17 | 78.45 | 78.51 | 78.2 | 2200 |
| 1730323800 | 78.08 | -0.92 | -1.16 | 79.96 | 79.96 | 78.03 | 6500 |
| 1730237340 | 79 | 0.05 | 0.06 | 79.08 | 79.39 | 79 | 800 |
| 1730151000 | 78.95 | -0.92 | -1.15 | 78.96 | 79.91 | 78.81 | 1100 |
| 1729891800 | 79.87 | 0.87 | 1.10 | 78.52 | 80.12 | 78.52 | 3100 |
| 1729805400 | 79 | -0.17 | -0.21 | 79.27 | 79.51 | 78.5 | 2500 |
| 1729719000 | 79.17 | -0.41 | -0.52 | 78.66 | 79.32 | 78.53 | 1500 |
| 1729632600 | 79.58 | 0.04 | 0.05 | 78.88 | 79.58 | 78.65 | 4100 |
| 1729546140 | 79.54 | -0.56 | -0.70 | 79.6 | 80.19 | 79.5 | 2400 |
| 1729287000 | 80.1 | -0.01 | -0.01 | 80.49 | 80.49 | 79.62 | 1200 |
| 1729200540 | 80.11 | -0.72 | -0.89 | 81.18 | 81.18 | 79.71 | 1000 |
| 1729114140 | 80.83 | 0.88 | 1.10 | 81.19 | 81.2 | 79.8 | 2900 |
| 1729027740 | 79.95 | -0.46 | -0.57 | 80.51 | 80.9 | 79.5 | 6600 |
| 1728941340 | 80.41 | -1.31 | -1.60 | 81.71 | 81.72 | 80.41 | 400 |
| 1728682200 | 81.72 | 0.31 | 0.38 | 80.4 | 81.72 | 80.4 | 600 |
| 1728595740 | 81.41 | 0.21 | 0.26 | 82.02 | 82.02 | 81.1 | 400 |
| 1728509400 | 81.2 | -0.5 | -0.61 | 82.11 | 82.62 | 81.2 | 1600 |
| 1728422940 | 81.7 | -0.92 | -1.11 | 81.7 | 81.7 | 81.7 | 100 |
| 1728336600 | 82.62 | -0.05 | -0.06 | 82.2 | 82.62 | 82.2 | 900 |
| 1728077400 | 82.67 | -0.47 | -0.57 | 81.24 | 82.74 | 81.24 | 300 |
| 1727991000 | 83.14 | 1.72 | 2.11 | 81.39 | 83.14 | 81.39 | 800 |
| 1727904540 | 81.42 | 0.12 | 0.15 | 82.81 | 82.81 | 81.11 | 2400 |
| 1727818200 | 81.3 | -2.7 | -3.21 | 83.67 | 84.48 | 81.12 | 6600 |
| 1727731800 | 84 | -0.53 | -0.63 | 84.54 | 84.97 | 83.31 | 1500 |
| 1727472600 | 84.53 | 0.56 | 0.67 | 84.51 | 88.16 | 82.99 | 1800 |
| 1727386140 | 83.97 | -0.18 | -0.21 | 82.46 | 83.97 | 80.02 | 3200 |
| 1727299740 | 84.15 | -0.04 | -0.05 | 84 | 84.19 | 84 | 1200 |
| 1727213400 | 84.19 | 0.61 | 0.73 | 84.1 | 84.66 | 83.81 | 2900 |
| 1727127000 | 83.58 | -0.82 | -0.97 | 84.37 | 84.37 | 83.58 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
