Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,779.98 +156.63 (+0.26%) CMC Crypto 200
1,262.90 -20.93 (-1.63%)
ClearSale S.A. (CLSA3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 7.38 | 7.51 | 7.13 | 7.29 | 7.29 | 1,279,100 |
| 27 Jun 2024 | 7.25 | 7.46 | 7.24 | 7.38 | 7.38 | 1,326,100 |
| 26 Jun 2024 | 7.16 | 7.28 | 7.02 | 7.25 | 7.25 | 622,800 |
| 25 Jun 2024 | 7.30 | 7.34 | 7.17 | 7.17 | 7.17 | 573,700 |
| 24 Jun 2024 | 7.40 | 7.43 | 7.13 | 7.30 | 7.30 | 960,100 |
| 21 Jun 2024 | 6.84 | 7.72 | 6.78 | 7.30 | 7.30 | 3,062,900 |
| 20 Jun 2024 | 7.18 | 7.27 | 6.65 | 6.83 | 6.83 | 1,929,200 |
| 19 Jun 2024 | 7.02 | 7.20 | 6.76 | 7.12 | 7.12 | 887,700 |
| 18 Jun 2024 | 6.98 | 7.25 | 6.86 | 7.02 | 7.02 | 736,500 |
| 17 Jun 2024 | 6.90 | 7.16 | 6.59 | 7.00 | 7.00 | 1,839,900 |
| 14 Jun 2024 | 7.06 | 7.32 | 6.92 | 7.08 | 7.08 | 1,665,900 |
| 13 Jun 2024 | 7.21 | 7.31 | 6.81 | 7.03 | 7.03 | 2,866,100 |
| 12 Jun 2024 | 7.63 | 7.75 | 7.08 | 7.26 | 7.26 | 2,967,600 |
| 11 Jun 2024 | 8.15 | 8.30 | 7.22 | 7.77 | 7.77 | 4,698,000 |
| 10 Jun 2024 | 8.94 | 9.04 | 8.10 | 8.30 | 8.30 | 3,482,700 |
| 07 Jun 2024 | 7.54 | 9.10 | 7.48 | 9.07 | 9.07 | 4,877,800 |
| 06 Jun 2024 | 7.40 | 7.64 | 7.12 | 7.54 | 7.54 | 2,387,200 |
| 05 Jun 2024 | 7.37 | 7.67 | 7.17 | 7.42 | 7.42 | 1,326,600 |
| 04 Jun 2024 | 7.50 | 7.52 | 7.06 | 7.30 | 7.30 | 1,747,800 |
| 03 Jun 2024 | 7.50 | 7.73 | 7.30 | 7.50 | 7.50 | 1,353,100 |
| 31 May 2024 | 7.30 | 7.50 | 7.17 | 7.37 | 7.37 | 1,064,400 |
| 29 May 2024 | 6.72 | 7.47 | 6.67 | 7.38 | 7.38 | 2,777,700 |
| 28 May 2024 | 6.82 | 7.01 | 6.41 | 6.75 | 6.75 | 2,645,600 |
| 27 May 2024 | 7.10 | 7.30 | 6.61 | 6.70 | 6.70 | 3,306,200 |
| 24 May 2024 | 6.43 | 7.44 | 6.39 | 7.10 | 7.10 | 2,942,000 |
| 23 May 2024 | 6.60 | 6.76 | 6.29 | 6.43 | 6.43 | 2,868,400 |
| 22 May 2024 | 6.82 | 6.91 | 6.51 | 6.56 | 6.56 | 1,472,600 |
| 21 May 2024 | 6.64 | 7.00 | 6.49 | 6.90 | 6.90 | 1,475,100 |
| 20 May 2024 | 6.97 | 6.97 | 6.28 | 6.68 | 6.68 | 2,869,400 |
| 17 May 2024 | 6.88 | 7.09 | 6.56 | 7.00 | 7.00 | 1,563,600 |
| 16 May 2024 | 7.07 | 7.10 | 6.17 | 6.90 | 6.90 | 4,372,700 |
| 15 May 2024 | 7.52 | 7.70 | 7.06 | 7.08 | 7.08 | 2,880,400 |
| 14 May 2024 | 7.47 | 7.78 | 7.45 | 7.54 | 7.54 | 1,632,800 |
| 13 May 2024 | 7.66 | 7.70 | 7.32 | 7.50 | 7.50 | 1,477,800 |
| 10 May 2024 | 7.85 | 7.91 | 7.51 | 7.61 | 7.61 | 816,200 |
| 09 May 2024 | 7.69 | 7.94 | 7.51 | 7.88 | 7.88 | 1,550,100 |
| 08 May 2024 | 7.75 | 7.79 | 7.59 | 7.69 | 7.69 | 1,087,600 |
| 07 May 2024 | 8.06 | 8.11 | 7.57 | 7.74 | 7.74 | 1,734,300 |
| 06 May 2024 | 8.00 | 8.26 | 7.81 | 8.00 | 8.00 | 1,942,200 |
| 03 May 2024 | 7.99 | 8.11 | 7.61 | 8.00 | 8.00 | 3,523,600 |
| 02 May 2024 | 7.84 | 7.95 | 7.73 | 7.81 | 7.81 | 1,892,000 |
| 30 Apr 2024 | 7.83 | 7.91 | 7.53 | 7.80 | 7.80 | 1,377,200 |
| 29 Apr 2024 | 7.64 | 7.97 | 7.42 | 7.80 | 7.80 | 1,515,600 |
| 26 Apr 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 25 Apr 2024 | 6.37 | 7.17 | 6.35 | 7.17 | 7.17 | 2,809,700 |
| 24 Apr 2024 | 7.56 | 7.69 | 5.62 | 6.35 | 6.35 | 8,323,100 |
| 23 Apr 2024 | 7.85 | 8.05 | 7.60 | 7.60 | 7.60 | 1,757,700 |
| 22 Apr 2024 | 7.72 | 8.12 | 7.64 | 7.96 | 7.96 | 1,446,100 |
| 19 Apr 2024 | 7.98 | 8.12 | 7.66 | 7.76 | 7.76 | 2,058,900 |
| 18 Apr 2024 | 7.30 | 7.99 | 7.30 | 7.98 | 7.98 | 2,800,300 |
| 17 Apr 2024 | 7.27 | 7.50 | 7.09 | 7.30 | 7.30 | 1,942,600 |
| 16 Apr 2024 | 6.96 | 7.39 | 6.77 | 7.27 | 7.27 | 1,931,800 |
| 15 Apr 2024 | 6.78 | 7.05 | 6.66 | 7.00 | 7.00 | 2,335,100 |
| 12 Apr 2024 | 6.87 | 6.87 | 6.47 | 6.74 | 6.74 | 1,706,300 |
| 11 Apr 2024 | 6.33 | 7.00 | 6.19 | 6.87 | 6.87 | 1,556,100 |
| 10 Apr 2024 | 6.45 | 6.54 | 6.17 | 6.34 | 6.34 | 1,243,500 |
| 09 Apr 2024 | 5.67 | 6.37 | 5.67 | 6.37 | 6.37 | 1,976,600 |
| 08 Apr 2024 | 6.01 | 6.01 | 5.61 | 5.67 | 5.67 | 2,792,500 |
| 05 Apr 2024 | 5.08 | 6.21 | 5.08 | 5.90 | 5.90 | 4,179,100 |
| 04 Apr 2024 | 5.10 | 5.34 | 5.04 | 5.13 | 5.13 | 1,406,100 |
| 03 Apr 2024 | 5.51 | 5.52 | 5.04 | 5.10 | 5.10 | 1,940,900 |
| 02 Apr 2024 | 5.41 | 5.53 | 5.22 | 5.48 | 5.48 | 1,725,100 |
| 01 Apr 2024 | 5.21 | 5.39 | 5.18 | 5.39 | 5.39 | 1,851,700 |
| 28 Mar 2024 | 5.09 | 5.20 | 4.90 | 5.19 | 5.19 | 851,500 |
| 27 Mar 2024 | 4.72 | 5.10 | 4.67 | 5.09 | 5.09 | 1,438,700 |
| 26 Mar 2024 | 4.83 | 4.94 | 4.60 | 4.72 | 4.72 | 1,279,100 |
| 25 Mar 2024 | 4.87 | 5.09 | 4.53 | 4.83 | 4.83 | 2,984,500 |
| 22 Mar 2024 | 4.51 | 4.91 | 4.45 | 4.87 | 4.87 | 1,191,100 |
| 21 Mar 2024 | 4.35 | 4.57 | 4.21 | 4.57 | 4.57 | 1,516,600 |
| 20 Mar 2024 | 4.00 | 4.37 | 3.96 | 4.35 | 4.35 | 1,360,400 |
| 19 Mar 2024 | 3.91 | 4.02 | 3.80 | 4.01 | 4.01 | 427,400 |
| 18 Mar 2024 | 4.00 | 4.04 | 3.83 | 3.89 | 3.89 | 800,000 |
| 15 Mar 2024 | 3.95 | 4.06 | 3.90 | 3.96 | 3.96 | 533,000 |
| 14 Mar 2024 | 4.06 | 4.12 | 3.90 | 3.92 | 3.92 | 539,100 |
| 13 Mar 2024 | 3.82 | 4.17 | 3.80 | 4.06 | 4.06 | 735,400 |
| 12 Mar 2024 | 3.68 | 3.90 | 3.63 | 3.88 | 3.88 | 825,300 |
| 11 Mar 2024 | 3.72 | 3.73 | 3.57 | 3.64 | 3.64 | 440,100 |
| 08 Mar 2024 | 3.55 | 3.72 | 3.48 | 3.71 | 3.71 | 703,400 |
| 07 Mar 2024 | 3.64 | 3.66 | 3.51 | 3.55 | 3.55 | 611,200 |
| 06 Mar 2024 | 3.54 | 3.72 | 3.49 | 3.63 | 3.63 | 888,300 |
| 05 Mar 2024 | 3.60 | 3.63 | 3.53 | 3.53 | 3.53 | 615,300 |
| 04 Mar 2024 | 3.68 | 3.75 | 3.53 | 3.60 | 3.60 | 1,086,800 |
| 01 Mar 2024 | 3.65 | 3.75 | 3.57 | 3.68 | 3.68 | 906,800 |
| 29 Feb 2024 | 3.50 | 3.75 | 3.42 | 3.65 | 3.65 | 1,472,600 |
| 28 Feb 2024 | 3.85 | 3.85 | 3.40 | 3.54 | 3.54 | 3,062,700 |
| 27 Feb 2024 | 3.90 | 4.07 | 3.78 | 3.85 | 3.85 | 1,320,600 |
| 26 Feb 2024 | 4.08 | 4.16 | 3.91 | 3.91 | 3.91 | 1,654,000 |
| 23 Feb 2024 | 3.93 | 4.02 | 3.83 | 4.00 | 4.00 | 2,477,700 |
| 22 Feb 2024 | 3.97 | 3.97 | 3.75 | 3.95 | 3.95 | 1,316,100 |
| 21 Feb 2024 | 4.02 | 4.07 | 3.84 | 3.91 | 3.91 | 991,700 |
| 20 Feb 2024 | 3.82 | 4.03 | 3.81 | 4.00 | 4.00 | 1,304,200 |
| 19 Feb 2024 | 3.89 | 3.94 | 3.83 | 3.88 | 3.88 | 233,700 |
| 16 Feb 2024 | 4.00 | 4.02 | 3.89 | 3.90 | 3.90 | 581,800 |
| 15 Feb 2024 | 3.80 | 4.00 | 3.80 | 3.97 | 3.97 | 592,800 |
| 14 Feb 2024 | 3.94 | 3.94 | 3.72 | 3.85 | 3.85 | 197,600 |
| 09 Feb 2024 | 3.95 | 4.00 | 3.83 | 3.84 | 3.84 | 592,100 |
| 08 Feb 2024 | 3.96 | 4.09 | 3.90 | 3.93 | 3.93 | 730,300 |
| 07 Feb 2024 | 3.82 | 3.95 | 3.80 | 3.94 | 3.94 | 762,700 |
| 06 Feb 2024 | 3.75 | 4.00 | 3.67 | 3.89 | 3.89 | 2,127,100 |
| 05 Feb 2024 | 3.33 | 3.77 | 3.25 | 3.76 | 3.76 | 2,355,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.