Centrais Elétricas de Santa Catarina S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | 500 |
| 2026-10-14 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | 200 |
| 2026-10-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-10-09 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1,600 |
| 2026-10-08 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| 2026-10-07 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 100 |
| 2026-10-06 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | 0 |
| 2026-10-05 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | 100 |
| 2026-10-02 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | 300 |
| 2026-10-01 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | 0 |
| 2026-09-30 | 149.00 | 149.99 | 142.99 | 149.99 | 148.07 | 400 |
| 2026-09-29 | 139.11 | 139.11 | 139.11 | 139.11 | 137.33 | 0 |
| 2026-09-28 | 139.11 | 139.11 | 139.11 | 139.11 | 137.33 | 0 |
| 2026-09-25 | 139.11 | 139.11 | 139.11 | 139.11 | 137.33 | 100 |
| 2026-09-24 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-09-23 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 100 |
| 2026-09-22 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 200 |
| 2026-09-21 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 200 |
| 2026-09-18 | 136.03 | 136.03 | 136.03 | 136.03 | 136.03 | 200 |
| 2026-09-17 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | 0 |
| 2026-09-16 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | 0 |
| 2026-09-15 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | 0 |
| 2026-09-14 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | 0 |
| 2026-09-11 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | 0 |
| 2026-09-10 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | 0 |
| 2026-09-09 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | 0 |
| 2026-09-08 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | 100 |
| 2026-09-07 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | 0 |
| 2026-09-04 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | 0 |
| 2026-09-03 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | 0 |
| 2026-09-02 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | 0 |
| 2026-09-01 | 133.50 | 133.98 | 132.50 | 133.98 | 133.98 | 500 |
| 2026-08-31 | 132.25 | 134.00 | 132.25 | 134.00 | 134.00 | 400 |
| 2026-08-28 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-08-27 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-08-26 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 100 |
| 2026-08-25 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-08-24 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-08-21 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 200 |
| 2026-08-20 | 129.55 | 130.03 | 129.55 | 130.03 | 130.03 | 200 |
| 2026-08-19 | 129.99 | 130.97 | 129.99 | 130.97 | 130.97 | 700 |
| 2026-08-18 | 129.99 | 130.00 | 126.51 | 126.51 | 126.51 | 300 |
| 2026-08-17 | 129.50 | 129.99 | 127.00 | 129.90 | 129.90 | 1,000 |
| 2026-08-14 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-08-13 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 100 |
| 2026-08-12 | 128.89 | 128.89 | 128.89 | 128.89 | 128.89 | 100 |
| 2026-08-11 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | 0 |
| 2026-08-10 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | 100 |
| 2026-08-07 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | 100 |
| 2026-08-06 | 128.00 | 128.49 | 127.50 | 127.70 | 127.70 | 400 |
| 2026-08-05 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-08-04 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 100 |
| 2026-08-03 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | 0 |
| 2026-07-31 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | 0 |
| 2026-07-30 | 127.99 | 127.99 | 127.99 | 127.99 | 127.50 | 0 |
| 2026-07-29 | 127.99 | 127.99 | 127.99 | 127.99 | 127.50 | 0 |
| 2026-07-28 | 127.99 | 127.99 | 127.99 | 127.99 | 127.50 | 0 |
| 2026-07-27 | 127.99 | 127.99 | 127.99 | 127.99 | 127.50 | 100 |
| 2026-07-24 | 127.99 | 127.99 | 127.99 | 127.99 | 127.50 | 100 |
| 2026-07-23 | 127.75 | 127.75 | 127.75 | 127.75 | 127.26 | 0 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.4889 BRL |
| 2025-06-25 | 0.7177 BRL |
| 2025-03-26 | 0.7355 BRL |
| 2024-12-23 | 1.1878 BRL |
| 2024-09-25 | 1.1665 BRL |
| 2024-06-26 | 0.5178 BRL |
| 2024-04-30 | 0.0153 BRL |
| 2024-03-22 | 0.5397 BRL |
| 2023-12-22 | 1.0855 BRL |
| 2023-09-01 | 0.5963 BRL |
| 2023-06-30 | 0.5660 BRL |
| 2023-04-28 | 0.5596 BRL |
| 2023-03-31 | 0.5611 BRL |
| 2022-12-29 | 0.6395 BRL |
| 2022-09-30 | 0.5138 BRL |
| 2022-06-30 | 0.5125 BRL |
| 2022-04-29 | 0.2456 BRL |
| 2022-03-30 | 0.4245 BRL |
| 2021-12-20 | 3.0273 BRL |
| 2021-04-29 | 0.6366 BRL |
| 2020-12-30 | 0.9470 BRL |
| 2020-04-28 | 0.4817 BRL |
| 2019-12-30 | 0.6341 BRL |
| 2019-04-30 | 0.4794 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.