Skip to main content
Centrais Elétricas de Santa Catarina S.A. (BVMF:CLSC4)
Brazil flag Brazil · Delayed Price · Currency is BRL
154.60
+0.61 (0.40%)
Apr 28, 2026, 10:44 AM GMT-3

BVMF:CLSC4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026154.99154.99153.37154.60154.600.40%600
Apr 27, 2026155.00155.00151.10153.99153.99-0.34%2,500
Apr 24, 2026155.00155.18153.90154.51154.51-0.17%2,300
Apr 23, 2026154.20154.99153.99154.77154.77-0.24%1,700
Apr 22, 2026156.00156.00154.51155.14155.14-1.12%1,200
Apr 20, 2026155.30158.18155.00156.89156.890.99%3,500
Apr 17, 2026149.18155.35148.95155.35155.354.68%7,800
Apr 16, 2026148.28148.50148.28148.41148.41-0.23%1,800
Apr 15, 2026147.87149.20147.60148.75148.750.92%6,400
Apr 14, 2026147.70147.70147.00147.39147.390.27%700
Apr 13, 2026146.79148.48146.79147.00147.000.14%2,500
Apr 10, 2026145.41146.79145.41146.79146.791.72%1,600
Apr 9, 2026145.25145.25144.31144.31144.31-0.35%6,100
Apr 8, 2026144.49145.20144.00144.82144.820.57%2,900
Apr 7, 2026143.31144.00143.31144.00144.000.02%500
Apr 6, 2026143.41144.47143.05143.97143.97-0.01%2,100
Apr 2, 2026144.23144.25143.03143.99143.99-0.06%1,900
Apr 1, 2026144.51144.98143.12144.07144.07-0.29%5,000
Mar 31, 2026145.50145.50143.50144.49144.49-2,300
Mar 30, 2026145.55145.55143.20144.49144.49-0.96%2,100
Mar 27, 2026143.50145.89143.27145.89145.891.27%1,400
Mar 26, 2026144.01145.00144.00144.06144.06-1.50%1,100
Mar 25, 2026146.83146.83145.19146.26144.170.03%3,600
Mar 24, 2026145.75146.24145.08146.21144.120.08%2,100
Mar 23, 2026146.67146.67145.45146.10144.011.00%1,000
Mar 20, 2026144.75145.28144.36144.66142.59-0.44%2,000
Mar 19, 2026143.00145.30143.00145.30143.220.41%600
Mar 18, 2026143.00144.70142.75144.70142.630.49%1,300
Mar 17, 2026144.15144.15143.50143.99141.93-0.24%2,900
Mar 16, 2026144.25145.00144.25144.33142.27-0.30%2,000
Mar 13, 2026146.00146.00144.00144.76142.69-0.24%1,600
Mar 12, 2026146.25147.00145.00145.11143.04-1.81%2,400
Mar 11, 2026147.69148.51147.32147.79145.680.03%3,500
Mar 10, 2026147.00147.75146.50147.75145.641.04%1,800
Mar 9, 2026145.06146.95145.06146.23144.140.61%2,200
Mar 6, 2026146.99146.99143.73145.34143.26-1.12%3,500
Mar 5, 2026148.00148.44146.50146.99144.89-1.18%2,600
Mar 4, 2026149.19149.39148.20148.74146.620.84%3,800
Mar 3, 2026149.01149.99147.10147.50145.39-1.92%6,600
Mar 2, 2026150.20150.48149.38150.39148.24-0.07%2,600
Feb 27, 2026152.25152.50150.33150.50148.35-1.31%3,000
Feb 26, 2026152.50152.50151.40152.49150.310.23%1,700
Feb 25, 2026150.92155.00150.92152.14149.970.80%4,400
Feb 24, 2026150.67151.49149.00150.93148.770.09%4,600
Feb 23, 2026152.24152.25150.00150.80148.65-0.06%5,100
Feb 20, 2026147.29151.30147.29150.89148.741.74%3,500
Feb 19, 2026144.12149.66143.47148.31146.192.89%5,700
Feb 18, 2026143.97144.14143.35144.14142.080.59%3,300
Feb 13, 2026143.59143.78142.66143.30141.25-0.51%3,800
Feb 12, 2026143.84144.11142.25144.04141.980.14%2,400
Feb 11, 2026142.30144.14142.30143.84141.791.08%5,200
Feb 10, 2026141.81143.20141.00142.30140.27-0.91%5,300
Feb 9, 2026141.61143.60140.01143.60141.550.71%5,600
Feb 6, 2026142.49142.89141.14142.59140.550.77%3,300
Feb 5, 2026141.39142.29140.65141.50139.480.50%3,300
Feb 4, 2026139.01140.99138.71140.79138.780.57%1,800
Feb 3, 2026142.99142.99138.00139.99137.990.71%2,800
Feb 2, 2026140.51142.00138.00139.00137.01-0.71%11,000
Jan 30, 2026141.00141.49137.00139.99137.990.50%6,200
Jan 29, 2026144.01146.30138.50139.29137.30-3.12%4,500
Jan 28, 2026143.99144.00139.07143.77141.720.90%6,300
Jan 27, 2026142.40142.49140.00142.49140.461.74%3,600
Jan 26, 2026140.01143.00139.12140.05138.05-1.71%1,500
Jan 23, 2026141.00144.99137.85142.49140.462.14%3,200
Jan 22, 2026140.92141.51139.00139.50137.512.59%2,200
Jan 21, 2026135.47136.60135.29135.98134.041.48%1,400
Jan 20, 2026134.25134.25133.98134.00132.090.77%600
Jan 19, 2026134.00134.00132.03132.97131.07-0.01%1,100
Jan 16, 2026132.99133.96131.03132.98131.080.74%3,300
Jan 15, 2026130.66133.17129.82132.00130.111.02%2,400
Jan 14, 2026128.98132.99128.89130.67128.801.78%2,400
Jan 13, 2026128.26128.38127.37128.38126.550.10%1,200
Jan 12, 2026127.50128.45123.67128.25126.42-0.97%6,000
Jan 9, 2026126.77129.65126.77129.50127.652.21%1,900
Jan 8, 2026126.66126.70126.34126.70124.890.29%2,100
Jan 7, 2026125.95126.76125.01126.33124.530.54%4,600
Jan 6, 2026124.01125.65123.31125.65123.862.05%3,900
Jan 5, 2026124.95124.95122.83123.13121.37-1.46%3,300
Jan 2, 2026123.00124.95122.51124.95123.17-0.44%2,000
Dec 30, 2025124.40126.00124.40125.50123.710.40%2,400
Dec 29, 2025124.60126.87123.65125.00123.21-0.71%5,000
Dec 26, 2025124.95125.99122.01125.89124.090.75%2,900
Dec 23, 2025122.83126.00122.83124.95123.17-0.09%1,500
Dec 22, 2025125.29126.40122.84125.06123.271.07%4,300
Dec 19, 2025123.49124.84123.00123.73121.96-1.39%3,000
Dec 18, 2025124.54128.28122.04125.48123.69-1.85%4,500
Dec 17, 2025128.18128.97127.01127.84123.61-0.88%1,600
Dec 16, 2025129.64129.65126.03128.97124.71-0.60%5,000
Dec 15, 2025129.99130.00128.62129.75125.460.90%3,300
Dec 12, 2025127.01129.86127.01128.59124.34-0.73%3,300
Dec 11, 2025127.32129.67125.25129.54125.262.40%3,100
Dec 10, 2025125.95127.01125.91126.50122.320.44%5,600
Dec 9, 2025124.98125.94124.98125.94121.780.02%700
Dec 8, 2025124.16125.92123.90125.92121.761.41%3,600
Dec 5, 2025125.24125.87123.42124.17120.07-1.41%5,200
Dec 4, 2025125.79125.95123.31125.94121.780.04%4,400
Dec 3, 2025124.30125.89124.20125.89121.731.52%2,300
Dec 2, 2025124.05124.99123.80124.00119.90-0.79%4,600
Dec 1, 2025127.10127.10122.02124.99120.86-1.57%5,500
Nov 28, 2025125.02128.50124.27126.99122.791.60%3,700