Companhia Estadual de Distribuição de Energia Elétrica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 10.000 | 10.000 | 9.600 | 9.600 | 9.600 | 1,100 |
| 2025-05-09 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 0 |
| 2025-05-08 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 0 |
| 2025-05-07 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 0 |
| 2025-05-06 | 11.970 | 11.970 | 11.970 | 11.970 | 11.970 | 100 |
| 2025-05-05 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-05-02 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-30 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-29 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-28 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-25 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-24 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-23 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-22 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-17 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-16 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-15 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-14 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-11 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-10 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-09 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-08 | 10.850 | 11.010 | 10.850 | 11.000 | 11.000 | 500 |
| 2025-04-07 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-04-04 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-04-03 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-04-02 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-04-01 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-31 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-28 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-27 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-26 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-25 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-24 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-21 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-20 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-19 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-18 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-17 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-14 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-13 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-12 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-11 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-10 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-07 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-06 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-03-05 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-02-28 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-02-27 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-02-26 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-02-25 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-02-24 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-02-21 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-02-20 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-02-19 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-02-18 | 10.000 | 10.990 | 10.000 | 10.830 | 10.830 | 600 |
| 2025-02-17 | 11.190 | 11.190 | 11.190 | 11.190 | 11.190 | 800 |
| 2025-02-14 | 13.980 | 13.980 | 13.980 | 13.980 | 13.980 | 0 |
| 2025-02-13 | 13.980 | 13.980 | 13.980 | 13.980 | 13.980 | 0 |
| 2025-02-12 | 13.980 | 13.980 | 13.980 | 13.980 | 13.980 | 0 |
| 2025-02-11 | 13.980 | 13.980 | 13.980 | 13.980 | 13.980 | 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.