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
2023-03-08	30.900	30.900	30.900	30.900	30.900	100
2023-03-07	31.500	31.500	31.500	31.500	31.500	0
2023-03-06	31.500	31.500	31.500	31.500	31.500	0
2023-03-03	31.500	31.500	31.500	31.500	31.500	0
2023-03-02	31.500	31.500	31.500	31.500	31.500	0
2023-03-01	31.500	31.500	31.500	31.500	31.500	0
2023-02-28	31.500	31.500	31.500	31.500	31.500	0
2023-02-27	31.500	31.500	31.500	31.500	31.500	0
2023-02-24	31.500	31.500	31.500	31.500	31.500	0
2023-02-23	31.500	31.500	31.500	31.500	31.500	0
2023-02-22	31.500	31.500	31.500	31.500	31.500	0
2023-02-17	31.500	31.500	31.500	31.500	31.500	0
2023-02-16	31.500	31.500	31.500	31.500	31.500	0
2023-02-15	31.500	31.500	31.500	31.500	31.500	0
2023-02-14	31.500	31.500	31.500	31.500	31.500	100
2023-02-13	31.500	31.500	31.500	31.500	31.500	100
2023-02-10	35.370	35.370	35.370	35.370	35.370	0
2023-02-08	35.370	35.370	35.370	35.370	35.370	0
2023-02-07	35.370	35.370	35.370	35.370	35.370	0
2023-02-06	35.370	35.370	35.370	35.370	35.370	0
2023-02-03	35.370	35.370	35.370	35.370	35.370	0
2023-02-02	35.370	35.370	35.370	35.370	35.370	0
2023-02-01	35.370	35.370	35.370	35.370	35.370	0
2023-01-31	35.370	35.370	35.370	35.370	35.370	0
2023-01-30	35.370	35.370	35.370	35.370	35.370	0
2023-01-27	35.370	35.370	35.370	35.370	35.370	0
2023-01-26	35.370	35.370	35.370	35.370	35.370	0
2023-01-25	35.370	35.370	35.370	35.370	35.370	100
2023-01-24	37.000	37.000	37.000	37.000	37.000	0
2023-01-23	37.000	37.000	37.000	37.000	37.000	0
2023-01-20	37.000	37.000	37.000	37.000	37.000	0
2023-01-19	37.000	37.000	37.000	37.000	37.000	0
2023-01-18	37.000	37.000	37.000	37.000	37.000	0
2023-01-17	37.000	37.000	37.000	37.000	37.000	0
2023-01-16	37.000	37.000	37.000	37.000	37.000	0
2023-01-13	37.000	37.000	37.000	37.000	37.000	0
2023-01-12	37.000	37.000	37.000	37.000	37.000	100
2023-01-11	37.000	37.000	37.000	37.000	37.000	400
2023-01-10	34.740	34.740	34.740	34.740	34.740	0
2023-01-09	34.750	34.750	34.740	34.740	34.740	200
2023-01-06	38.000	38.000	38.000	38.000	38.000	0
2023-01-05	38.000	38.000	38.000	38.000	38.000	0
2023-01-04	38.000	38.000	38.000	38.000	38.000	0
2023-01-03	38.000	38.000	38.000	38.000	38.000	0
2023-01-02	38.000	38.000	38.000	38.000	38.000	0
2022-12-29	38.000	38.000	38.000	38.000	38.000	0
2022-12-28	38.000	38.000	38.000	38.000	38.000	0
2022-12-27	38.000	38.000	38.000	38.000	38.000	0
2022-12-26	38.890	38.890	37.500	38.000	38.000	700
2022-12-23	38.890	38.890	38.890	38.890	38.890	0
2022-12-22	38.890	38.890	38.890	38.890	38.890	100
2022-12-21	36.230	38.880	36.230	38.880	38.880	200
2022-12-20	34.520	39.000	34.520	39.000	39.000	200
2022-12-19	38.900	38.900	38.900	38.900	38.900	0
2022-12-16	38.900	38.900	38.900	38.900	38.900	0
2022-12-15	38.900	38.900	38.900	38.900	38.900	300
2022-12-14	40.920	40.920	40.920	40.920	40.920	0
2022-12-13	40.920	40.920	40.920	40.920	40.920	0
2022-12-12	40.920	40.920	40.920	40.920	40.920	0
2022-12-09	40.920	40.920	40.920	40.920	40.920	300

← NewerPage 16 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.