Companhia Estadual de Distribuição de Energia Elétrica historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	29.530	29.530	29.530	29.530	29.530	0
2023-08-29	29.530	29.530	29.530	29.530	29.530	0
2023-08-28	29.530	29.530	29.530	29.530	29.530	0
2023-08-25	29.530	29.530	29.530	29.530	29.530	0
2023-08-24	29.530	29.530	29.530	29.530	29.530	0
2023-08-23	29.530	29.530	29.530	29.530	29.530	0
2023-08-22	29.530	29.530	29.530	29.530	29.530	0
2023-08-21	29.530	29.530	29.530	29.530	29.530	0
2023-08-18	29.530	29.530	29.530	29.530	29.530	0
2023-08-17	29.530	29.530	29.530	29.530	29.530	0
2023-08-16	29.530	29.530	29.530	29.530	29.530	0
2023-08-15	29.530	29.530	29.530	29.530	29.530	0
2023-08-14	29.530	29.530	29.530	29.530	29.530	0
2023-08-11	29.530	29.530	29.530	29.530	29.530	0
2023-08-10	29.530	29.530	29.530	29.530	29.530	0
2023-08-09	26.970	29.530	26.970	29.530	29.530	900
2023-08-08	26.990	26.990	26.990	26.990	26.990	200
2023-08-07	25.000	25.000	25.000	25.000	25.000	0
2023-08-04	25.000	25.000	25.000	25.000	25.000	0
2023-08-03	25.000	25.000	25.000	25.000	25.000	0
2023-08-02	25.000	25.000	25.000	25.000	25.000	0
2023-08-01	25.000	25.000	25.000	25.000	25.000	100
2023-07-31	26.000	26.000	26.000	26.000	26.000	0
2023-07-28	26.000	26.000	26.000	26.000	26.000	300
2023-07-27	24.000	24.000	24.000	24.000	24.000	0
2023-07-26	24.000	24.000	24.000	24.000	24.000	0
2023-07-25	24.000	24.000	24.000	24.000	24.000	0
2023-07-24	24.000	24.000	24.000	24.000	24.000	0
2023-07-21	24.000	24.000	24.000	24.000	24.000	0
2023-07-20	24.000	24.000	24.000	24.000	24.000	0
2023-07-19	24.000	24.000	24.000	24.000	24.000	300
2023-07-18	25.000	25.000	24.700	24.700	24.700	1,100
2023-07-17	23.320	23.320	23.320	23.320	23.320	0
2023-07-14	23.320	23.320	23.320	23.320	23.320	0
2023-07-13	23.320	23.320	23.320	23.320	23.320	0
2023-07-12	23.320	23.320	23.320	23.320	23.320	0
2023-07-11	23.320	23.320	23.320	23.320	23.320	100
2023-07-10	25.000	25.000	25.000	25.000	25.000	200
2023-07-07	25.000	25.000	25.000	25.000	25.000	200
2023-07-06	23.370	24.100	23.360	23.700	23.700	700
2023-07-05	25.600	25.920	23.530	25.400	25.400	1,100
2023-07-04	24.970	25.920	24.970	25.920	25.920	2,000
2023-07-03	24.000	25.500	24.000	24.010	24.010	2,800
2023-06-30	24.740	26.000	24.740	26.000	26.000	400
2023-06-29	24.480	24.520	24.230	24.230	24.230	900
2023-06-28	23.500	23.500	23.500	23.500	23.500	100
2023-06-27	21.550	23.100	21.550	23.100	23.100	200
2023-06-26	23.990	24.980	23.500	23.500	23.500	1,000
2023-06-23	22.970	22.980	22.690	22.980	22.980	400
2023-06-22	21.700	21.950	20.060	21.450	21.450	2,000
2023-06-21	20.500	23.000	19.000	20.500	20.500	6,300
2023-06-20	22.510	22.510	21.110	21.860	21.860	4,100
2023-06-19	26.300	26.300	25.550	25.550	25.550	4,900
2023-06-16	30.900	30.900	30.900	30.900	30.900	0
2023-06-15	30.900	30.900	30.900	30.900	30.900	100
2023-06-14	30.900	30.900	30.900	30.900	30.900	0
2023-06-13	30.900	30.900	30.900	30.900	30.900	0
2023-06-12	30.900	30.900	30.900	30.900	30.900	0
2023-06-09	30.900	30.900	30.900	30.900	30.900	0
2023-06-07	30.900	30.900	30.900	30.900	30.900	0

← NewerPage 14 of 21 · 1,248 trading daysOlder →

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.