Companhia Estadual de Distribuição de Energia Elétrica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-02-26 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-02-23 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-02-22 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-02-21 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-02-20 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-02-19 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-02-16 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-02-15 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-02-14 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-02-09 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-02-08 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-02-07 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-02-06 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-02-05 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-02-02 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-02-01 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-01-31 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-01-30 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-01-29 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-01-26 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-01-25 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-01-24 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-01-23 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-01-22 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 100 |
| 2024-01-19 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2024-01-18 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2024-01-17 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2024-01-16 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2024-01-15 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2024-01-12 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2024-01-11 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2024-01-10 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2024-01-09 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 100 |
| 2024-01-08 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2024-01-05 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2024-01-04 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2024-01-03 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2024-01-02 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2023-12-28 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 100 |
| 2023-12-27 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 200 |
| 2023-12-26 | 23.990 | 24.280 | 23.990 | 24.280 | 24.280 | 300 |
| 2023-12-22 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-12-21 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-12-20 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-12-19 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-12-18 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-12-15 | 20.160 | 20.160 | 20.000 | 20.000 | 20.000 | 700 |
| 2023-12-14 | 21.470 | 21.470 | 21.470 | 21.470 | 21.470 | 0 |
| 2023-12-13 | 21.470 | 21.470 | 21.470 | 21.470 | 21.470 | 0 |
| 2023-12-12 | 21.470 | 21.470 | 21.470 | 21.470 | 21.470 | 0 |
| 2023-12-11 | 21.470 | 21.470 | 21.470 | 21.470 | 21.470 | 0 |
| 2023-12-08 | 21.470 | 21.470 | 21.470 | 21.470 | 21.470 | 0 |
| 2023-12-07 | 21.470 | 21.470 | 21.470 | 21.470 | 21.470 | 0 |
| 2023-12-06 | 21.470 | 21.470 | 21.470 | 21.470 | 21.470 | 100 |
| 2023-12-05 | 21.730 | 21.730 | 21.730 | 21.730 | 21.730 | 0 |
| 2023-12-04 | 21.730 | 21.730 | 21.730 | 21.730 | 21.730 | 0 |
| 2023-12-01 | 21.730 | 21.730 | 21.730 | 21.730 | 21.730 | 0 |
| 2023-11-30 | 21.730 | 21.730 | 21.730 | 21.730 | 21.730 | 0 |
| 2023-11-29 | 21.730 | 21.730 | 21.730 | 21.730 | 21.730 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.