Centrais Elétricas de Santa Catarina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	72.500	72.500	72.500	72.500	68.823	100
2024-08-15	71.400	71.500	71.400	71.400	67.779	400
2024-08-14	70.500	70.500	70.500	70.500	66.924	0
2024-08-13	70.500	70.500	70.500	70.500	66.924	0
2024-08-12	70.500	70.500	70.000	70.500	66.924	700
2024-08-09	70.890	70.890	70.890	70.890	67.295	0
2024-08-08	70.890	70.890	70.890	70.890	67.295	0
2024-08-07	70.890	70.890	70.890	70.890	67.295	300
2024-08-06	71.250	71.250	71.250	71.250	67.636	100
2024-08-05	71.400	71.400	71.400	71.400	67.779	0
2024-08-02	68.980	71.400	68.980	71.400	67.779	200
2024-08-01	69.860	70.800	69.860	70.800	67.209	200
2024-07-31	71.990	71.990	71.990	71.990	68.339	0
2024-07-30	71.990	71.990	71.990	71.990	68.339	100
2024-07-29	70.010	70.010	70.010	70.010	66.459	0
2024-07-26	70.010	70.010	70.010	70.010	66.459	0
2024-07-25	70.010	70.010	70.010	70.010	66.459	0
2024-07-24	70.010	70.010	70.010	70.010	66.459	0
2024-07-23	70.010	70.010	70.010	70.010	66.459	500
2024-07-22	70.010	70.010	70.010	70.010	66.459	200
2024-07-19	72.000	72.000	72.000	72.000	68.348	0
2024-07-18	72.000	72.000	72.000	72.000	68.348	0
2024-07-17	72.000	72.000	72.000	72.000	68.348	100
2024-07-16	72.000	72.000	72.000	72.000	68.348	0
2024-07-15	72.000	72.000	72.000	72.000	68.348	0
2024-07-12	72.000	72.000	72.000	72.000	68.348	0
2024-07-11	72.000	72.000	72.000	72.000	68.348	0
2024-07-10	72.000	72.000	72.000	72.000	68.348	0
2024-07-09	72.000	72.000	72.000	72.000	68.348	0
2024-07-08	72.000	72.000	72.000	72.000	68.348	0
2024-07-05	72.000	72.000	72.000	72.000	68.348	0
2024-07-04	72.000	72.000	72.000	72.000	68.348	0
2024-07-03	70.150	72.000	70.150	72.000	68.348	300
2024-07-02	70.150	70.150	70.150	70.150	66.592	0
2024-07-01	69.480	71.000	69.480	70.150	66.592	1,400
2024-06-28	68.790	68.790	68.500	68.500	65.026	300
2024-06-27	68.790	68.790	68.790	68.790	65.301	0
2024-06-26	68.790	68.790	68.790	68.790	65.301	0
2024-06-25	68.790	68.790	68.790	68.790	64.810	0
2024-06-24	68.790	68.790	68.790	68.790	64.810	100
2024-06-21	66.200	66.200	66.200	66.200	62.370	0
2024-06-20	66.200	66.200	66.200	66.200	62.370	0
2024-06-19	66.200	66.210	66.200	66.200	62.370	300
2024-06-18	68.950	68.950	68.950	68.950	64.960	0
2024-06-17	68.950	68.950	68.950	68.950	64.960	0
2024-06-14	68.950	68.950	68.950	68.950	64.960	100
2024-06-13	67.000	67.000	67.000	67.000	63.123	0
2024-06-12	67.000	67.000	67.000	67.000	63.123	0
2024-06-11	67.000	67.000	67.000	67.000	63.123	100
2024-06-10	66.700	66.700	66.700	66.700	62.841	100
2024-06-07	67.490	67.490	66.600	66.600	62.746	200
2024-06-06	67.000	67.500	67.000	67.500	63.594	900
2024-06-05	67.000	67.000	67.000	67.000	63.123	0
2024-06-04	67.000	67.000	67.000	67.000	63.123	0
2024-06-03	67.000	67.000	67.000	67.000	63.123	1,400
2024-05-31	66.010	66.010	66.010	66.010	62.191	100
2024-05-29	67.000	67.000	66.700	66.700	62.841	600
2024-05-28	67.400	67.400	67.400	67.400	63.500	200
2024-05-27	67.000	67.000	67.000	67.000	63.123	400
2024-05-24	66.500	66.500	66.500	66.500	62.652	3,200

← NewerPage 10 of 21 · 1,250 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.