Centrais Eletricas de Santa Catarina S.A.(BR:CLSC3)
R$157.400.00 (0.00%)
BR:CLSC3
Centrais Eletricas de Santa Catarina S.A. historical prices
R$157.40
At close:0.00 (0.00%)
Centrais Eletricas de Santa Catarina S.A. (CLSC3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 157.40 | 167.99 | 157.40 | 157.40 | 157.40 | 0.00% | 0 | 0.00 |
| Nov 12, 2026 | 157.40 | 169.99 | 157.40 | 157.40 | 157.40 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 157.20 | 158.90 | 153.01 | 157.40 | 157.40 | -6.85% | 3,500 | 24.78 |
| Nov 10, 2026 | 159.48 | 168.97 | 159.48 | 168.97 | 168.97 | +12.64% | 300 | 2.17 |
| Nov 09, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | +4.33% | 100 | 0.72 |
| Nov 06, 2026 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | -0.13% | 100 | 0.73 |
| Nov 05, 2026 | 150.21 | 150.21 | 150.21 | 150.21 | 150.21 | +0.14% | 200 | 1.48 |
| Nov 04, 2026 | 147.05 | 150.00 | 147.05 | 150.00 | 150.00 | -6.37% | 200 | 1.50 |
| Nov 03, 2026 | 160.20 | 166.99 | 147.11 | 160.20 | 160.20 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 160.20 | 163.00 | 146.21 | 160.20 | 160.20 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 160.20 | 163.00 | 146.21 | 160.20 | 160.20 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 160.20 | 164.43 | 146.82 | 160.20 | 160.20 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 146.04 | 160.20 | 146.04 | 160.20 | 160.20 | +10.47% | 600 | 4.55 |
| Oct 27, 2026 | 145.02 | 169.99 | 145.02 | 145.02 | 145.02 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 145.03 | 145.03 | 145.02 | 145.02 | 145.02 | -12.89% | 300 | 2.36 |
| Oct 23, 2026 | 166.48 | 174.88 | 166.48 | 166.48 | 166.48 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 166.48 | 174.89 | 166.48 | 166.48 | 166.48 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 166.48 | 174.97 | 166.48 | 166.48 | 166.48 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 166.48 | 174.50 | 166.48 | 166.48 | 166.48 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 166.48 | 174.99 | 166.48 | 166.48 | 166.48 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 166.48 | 174.99 | 166.48 | 166.48 | 166.48 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 168.00 | 168.00 | 166.48 | 166.48 | 166.48 | -0.38% | 500 | 3.54 |
| Oct 14, 2026 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | -1.70% | 100 | 0.71 |
| Oct 13, 2026 | 170.00 | 170.90 | 167.14 | 170.00 | 170.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | +6.25% | 1,300 | 10.50 |
| Oct 08, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | +4.58% | 100 | 0.82 |
| Oct 07, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | +2.01% | 100 | 0.83 |
| Oct 06, 2026 | 149.99 | 160.70 | 149.99 | 149.99 | 149.99 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | +5.60% | 100 | 0.78 |
| Oct 02, 2026 | 142.03 | 142.51 | 141.88 | 142.03 | 142.03 | -5.31% | 300 | 2.42 |
| Oct 01, 2026 | 149.99 | 149.99 | 141.01 | 149.99 | 149.99 | +1.30% | 0 | 0.00 |
| Sep 30, 2026 | 149.00 | 149.99 | 142.99 | 149.99 | 148.07 | +7.82% | 400 | 3.41 |
| Sep 29, 2026 | 139.11 | 144.99 | 139.11 | 139.11 | 137.33 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 139.11 | 143.95 | 139.11 | 139.11 | 137.33 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 139.11 | 139.11 | 139.11 | 139.11 | 137.33 | +0.08% | 100 | 0.84 |
| Sep 24, 2026 | 139.00 | 142.98 | 139.00 | 139.00 | 137.22 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 137.22 | -3.47% | 100 | 0.84 |
| Sep 22, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 142.15 | -0.69% | 200 | 1.70 |
| Sep 21, 2026 | 144.00 | 145.00 | 144.00 | 145.00 | 143.14 | +6.59% | 200 | 1.75 |
| Sep 18, 2026 | 136.03 | 136.03 | 136.03 | 136.03 | 134.29 | +3.03% | 200 | 1.77 |
| Sep 17, 2026 | 132.03 | 139.97 | 132.03 | 132.03 | 130.34 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 132.03 | 139.97 | 132.03 | 132.03 | 130.34 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 132.03 | 139.97 | 132.03 | 132.03 | 130.34 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 132.03 | 139.97 | 132.03 | 132.03 | 130.34 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 132.03 | 138.39 | 132.03 | 132.03 | 130.34 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 132.03 | 138.39 | 132.03 | 132.03 | 130.34 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 132.03 | 137.85 | 132.03 | 132.03 | 130.34 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 132.03 | 132.03 | 132.03 | 132.03 | 130.34 | -1.46% | 100 | 0.78 |
| Sep 07, 2026 | 133.98 | 138.50 | 133.98 | 133.98 | 132.26 | 0.00% | 0 | 0.00 |
