Centrais Eletricas de Santa Catarina S.A. CLSC3
BMFBOVESPA · Brazil · Utilities
BRL 149.99+1.59 (+1.07%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 149.99 | 0.00% | BRL 149.99 | BRL 149.99 | BRL 149.99 | 0 |
| 2026-09-30 | BRL 149.99 | +7.82% | BRL 149.00 | BRL 149.99 | BRL 142.99 | 400 |
| 2026-09-29 | BRL 139.11 | 0.00% | BRL 139.11 | BRL 139.11 | BRL 139.11 | 0 |
| 2026-09-28 | BRL 139.11 | 0.00% | BRL 139.11 | BRL 139.11 | BRL 139.11 | 0 |
| 2026-09-25 | BRL 139.11 | +0.08% | BRL 139.11 | BRL 139.11 | BRL 139.11 | 100 |
| 2026-09-24 | BRL 139.00 | 0.00% | BRL 139.00 | BRL 139.00 | BRL 139.00 | 0 |
| 2026-09-23 | BRL 139.00 | -3.47% | BRL 139.00 | BRL 139.00 | BRL 139.00 | 100 |
| 2026-09-22 | BRL 144.00 | -0.69% | BRL 144.00 | BRL 144.00 | BRL 144.00 | 200 |
| 2026-09-21 | BRL 145.00 | +6.59% | BRL 144.00 | BRL 145.00 | BRL 144.00 | 200 |
| 2026-09-18 | BRL 136.03 | +3.03% | BRL 136.03 | BRL 136.03 | BRL 136.03 | 200 |
| 2026-09-17 | BRL 132.03 | 0.00% | BRL 132.03 | BRL 132.03 | BRL 132.03 | 0 |
| 2026-09-16 | BRL 132.03 | 0.00% | BRL 132.03 | BRL 132.03 | BRL 132.03 | 0 |
| 2026-09-15 | BRL 132.03 | 0.00% | BRL 132.03 | BRL 132.03 | BRL 132.03 | 0 |
| 2026-09-14 | BRL 132.03 | 0.00% | BRL 132.03 | BRL 132.03 | BRL 132.03 | 0 |
| 2026-09-11 | BRL 132.03 | 0.00% | BRL 132.03 | BRL 132.03 | BRL 132.03 | 0 |
| 2026-09-10 | BRL 132.03 | 0.00% | BRL 132.03 | BRL 132.03 | BRL 132.03 | 0 |
| 2026-09-09 | BRL 132.03 | 0.00% | BRL 132.03 | BRL 132.03 | BRL 132.03 | 0 |
| 2026-09-08 | BRL 132.03 | -1.46% | BRL 132.03 | BRL 132.03 | BRL 132.03 | 100 |
| 2026-09-04 | BRL 133.98 | 0.00% | BRL 133.98 | BRL 133.98 | BRL 133.98 | 0 |
| 2026-09-03 | BRL 133.98 | 0.00% | BRL 133.98 | BRL 133.98 | BRL 133.98 | 0 |
| 2026-09-02 | BRL 133.98 | 0.00% | BRL 133.98 | BRL 133.98 | BRL 133.98 | 0 |
| 2026-09-01 | BRL 133.98 | -0.01% | BRL 133.50 | BRL 133.98 | BRL 132.50 | 500 |
| 2026-08-31 | BRL 134.00 | +1.52% | BRL 132.25 | BRL 134.00 | BRL 132.25 | 400 |
| 2026-08-28 | BRL 132.00 | 0.00% | BRL 132.00 | BRL 132.00 | BRL 132.00 | 0 |
| 2026-08-27 | BRL 132.00 | 0.00% | BRL 132.00 | BRL 132.00 | BRL 132.00 | 0 |
| 2026-08-26 | BRL 132.00 | 0.00% | BRL 132.00 | BRL 132.00 | BRL 132.00 | 0 |
| 2026-08-25 | BRL 132.00 | 0.00% | BRL 132.00 | BRL 132.00 | BRL 132.00 | 0 |
| 2026-08-24 | BRL 132.00 | 0.00% | BRL 132.00 | BRL 132.00 | BRL 132.00 | 0 |
| 2026-08-21 | BRL 132.00 | +1.52% | BRL 132.00 | BRL 132.00 | BRL 132.00 | 200 |
| 2026-08-20 | BRL 130.03 | -0.72% | BRL 129.55 | BRL 130.03 | BRL 129.55 | 200 |
| 2026-08-19 | BRL 130.97 | +3.53% | BRL 129.99 | BRL 130.97 | BRL 129.99 | 700 |
| 2026-08-18 | BRL 126.51 | -2.61% | BRL 129.99 | BRL 130.00 | BRL 126.51 | 300 |
| 2026-08-17 | BRL 129.90 | +1.48% | BRL 129.50 | BRL 129.99 | BRL 127.00 | 1.00K |
| 2026-08-14 | BRL 128.00 | 0.00% | BRL 128.00 | BRL 128.00 | BRL 128.00 | 0 |
| 2026-08-13 | BRL 128.00 | -0.69% | BRL 128.00 | BRL 128.00 | BRL 128.00 | 100 |
| 2026-08-12 | BRL 128.89 | -0.28% | BRL 128.89 | BRL 128.89 | BRL 128.89 | 100 |
| 2026-08-11 | BRL 129.25 | 0.00% | BRL 129.25 | BRL 129.25 | BRL 129.25 | 0 |
| 2026-08-10 | BRL 129.25 | +1.12% | BRL 129.25 | BRL 129.25 | BRL 129.25 | 100 |
| 2026-08-07 | BRL 127.82 | +0.09% | BRL 127.82 | BRL 127.82 | BRL 127.82 | 100 |
| 2026-08-06 | BRL 127.70 | -1.01% | BRL 128.00 | BRL 128.49 | BRL 127.50 | 400 |
| 2026-08-05 | BRL 129.00 | 0.00% | BRL 129.00 | BRL 129.00 | BRL 129.00 | 0 |
| 2026-08-04 | BRL 129.00 | +0.79% | BRL 129.00 | BRL 129.00 | BRL 129.00 | 100 |
| 2026-08-03 | BRL 127.99 | 0.00% | BRL 127.99 | BRL 127.99 | BRL 127.99 | 0 |
| 2026-07-31 | BRL 127.99 | 0.00% | BRL 127.99 | BRL 127.99 | BRL 127.99 | 0 |
| 2026-07-30 | BRL 127.99 | 0.00% | BRL 127.99 | BRL 127.99 | BRL 127.99 | 0 |
| 2026-07-29 | BRL 127.99 | 0.00% | BRL 127.99 | BRL 127.99 | BRL 127.99 | 0 |
| 2026-07-28 | BRL 127.99 | 0.00% | BRL 127.99 | BRL 127.99 | BRL 127.99 | 0 |
| 2026-07-27 | BRL 127.99 | 0.00% | BRL 127.99 | BRL 127.99 | BRL 127.99 | 100 |
| 2026-07-24 | BRL 127.99 | +0.19% | BRL 127.99 | BRL 127.99 | BRL 127.99 | 100 |
| 2026-07-23 | BRL 127.75 | 0.00% | BRL 127.75 | BRL 127.75 | BRL 127.75 | 0 |
| 2026-07-22 | BRL 127.75 | 0.00% | BRL 127.75 | BRL 127.75 | BRL 127.75 | 0 |
| 2026-07-21 | BRL 127.75 | +0.20% | BRL 127.75 | BRL 127.75 | BRL 127.75 | 300 |
| 2026-07-20 | BRL 127.50 | +0.38% | BRL 127.49 | BRL 129.93 | BRL 127.49 | 1.00K |
| 2026-07-17 | BRL 127.02 | -0.18% | BRL 127.02 | BRL 127.02 | BRL 127.02 | 100 |
| 2026-07-16 | BRL 127.25 | -0.04% | BRL 127.25 | BRL 127.25 | BRL 127.25 | 100 |
| 2026-07-15 | BRL 127.30 | 0.00% | BRL 127.30 | BRL 127.30 | BRL 127.30 | 100 |
| 2026-07-14 | BRL 127.30 | 0.00% | BRL 127.30 | BRL 127.30 | BRL 127.30 | 0 |
| 2026-07-13 | BRL 127.30 | 0.00% | BRL 127.30 | BRL 127.30 | BRL 127.30 | 0 |
| 2026-07-10 | BRL 127.30 | 0.00% | BRL 127.30 | BRL 127.30 | BRL 127.30 | 0 |
| 2026-07-09 | BRL 127.30 | 0.00% | BRL 127.30 | BRL 127.30 | BRL 127.30 | 0 |
| 2026-07-08 | BRL 127.30 | -2.07% | BRL 127.30 | BRL 127.30 | BRL 127.30 | 600 |
| 2026-07-07 | BRL 129.99 | 0.00% | BRL 129.99 | BRL 129.99 | BRL 129.99 | 0 |
| 2026-07-06 | BRL 129.99 | 0.00% | BRL 129.99 | BRL 129.99 | BRL 129.99 | 0 |
| 2026-07-03 | BRL 129.99 | 0.00% | BRL 129.99 | BRL 129.99 | BRL 129.99 | 0 |
| 2026-07-02 | BRL 129.99 | -0.01% | BRL 129.98 | BRL 129.99 | BRL 129.98 | 200 |
| 2026-07-01 | BRL 130.00 | 0.00% | BRL 130.00 | BRL 130.00 | BRL 130.00 | 0 |
| 2026-06-30 | BRL 130.00 | 0.00% | BRL 130.00 | BRL 130.00 | BRL 130.00 | 0 |
| 2026-06-29 | BRL 130.00 | 0.00% | BRL 130.00 | BRL 130.00 | BRL 130.00 | 0 |
| 2026-06-26 | BRL 130.00 | 0.00% | BRL 130.00 | BRL 130.00 | BRL 130.00 | 100 |
| 2026-06-25 | BRL 130.00 | +0.76% | BRL 130.00 | BRL 130.00 | BRL 130.00 | 100 |
| 2026-06-24 | BRL 129.02 | 0.00% | BRL 129.02 | BRL 129.02 | BRL 129.02 | 0 |
| 2026-06-23 | BRL 129.02 | -0.75% | BRL 129.02 | BRL 129.02 | BRL 129.02 | 100 |
| 2026-06-22 | BRL 130.00 | 0.00% | BRL 130.00 | BRL 130.00 | BRL 130.00 | 200 |
| 2026-06-19 | BRL 130.00 | 0.00% | BRL 130.00 | BRL 130.00 | BRL 130.00 | 200 |
| 2026-06-18 | BRL 130.00 | 0.00% | BRL 130.00 | BRL 130.00 | BRL 130.00 | 300 |
| 2026-06-17 | BRL 130.00 | +0.01% | BRL 130.00 | BRL 130.00 | BRL 130.00 | 100 |
| 2026-06-16 | BRL 129.99 | -0.01% | BRL 129.99 | BRL 129.99 | BRL 129.99 | 100 |
| 2026-06-15 | BRL 130.00 | 0.00% | BRL 130.00 | BRL 130.00 | BRL 130.00 | 100 |
| 2026-06-12 | BRL 130.00 | -0.76% | BRL 130.00 | BRL 130.00 | BRL 130.00 | 100 |
| 2026-06-11 | BRL 131.00 | 0.00% | BRL 131.00 | BRL 131.00 | BRL 131.00 | 0 |
| 2026-06-10 | BRL 131.00 | 0.00% | BRL 131.00 | BRL 131.00 | BRL 131.00 | 0 |
| 2026-06-09 | BRL 131.00 | -5.74% | BRL 131.00 | BRL 131.00 | BRL 131.00 | 100 |
| 2026-06-08 | BRL 138.98 | +6.95% | BRL 129.98 | BRL 140.00 | BRL 129.98 | 1.40K |
| 2026-06-05 | BRL 129.95 | +1.13% | BRL 129.95 | BRL 129.95 | BRL 129.95 | 100 |
| 2026-06-03 | BRL 128.50 | -1.15% | BRL 128.52 | BRL 128.52 | BRL 128.50 | 500 |
| 2026-06-02 | BRL 129.99 | 0.00% | BRL 129.99 | BRL 129.99 | BRL 129.99 | 100 |
| 2026-06-01 | BRL 129.99 | 0.00% | BRL 129.99 | BRL 129.99 | BRL 129.99 | 0 |
| 2026-05-29 | BRL 129.99 | 0.00% | BRL 129.99 | BRL 129.99 | BRL 129.99 | 0 |
| 2026-05-28 | BRL 129.99 | 0.00% | BRL 129.99 | BRL 129.99 | BRL 129.99 | 100 |
| 2026-05-27 | BRL 129.99 | 0.00% | BRL 129.99 | BRL 129.99 | BRL 129.99 | 100 |