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
2024-05-23	66.900	66.900	66.900	66.900	63.029	200
2024-05-22	66.010	66.570	66.000	66.570	62.718	2,200
2024-05-21	68.000	68.000	68.000	68.000	64.065	0
2024-05-20	68.000	68.000	68.000	68.000	64.065	500
2024-05-17	67.500	67.500	67.500	67.500	63.594	600
2024-05-16	67.000	67.000	66.990	67.000	63.123	2,200
2024-05-15	66.750	66.750	66.750	66.750	62.888	200
2024-05-14	66.400	66.400	66.390	66.390	62.549	500
2024-05-13	66.000	66.000	64.500	66.000	62.181	3,000
2024-05-10	68.000	68.000	65.500	65.500	61.710	500
2024-05-09	67.300	67.300	67.300	67.300	63.406	0
2024-05-08	67.300	67.300	67.300	67.300	63.406	0
2024-05-07	67.300	67.300	67.300	67.300	63.406	0
2024-05-06	67.300	67.300	67.300	67.300	63.406	0
2024-05-03	67.300	67.300	67.300	67.300	63.406	0
2024-05-02	67.300	67.300	67.300	67.300	63.406	0
2024-04-30	67.300	67.300	67.300	67.300	63.406	0
2024-04-29	67.300	67.300	67.300	67.300	63.391	300
2024-04-26	67.200	67.200	67.200	67.200	63.297	300
2024-04-25	68.400	68.400	68.400	68.400	64.428	0
2024-04-24	68.400	68.400	68.400	68.400	64.428	0
2024-04-23	68.400	68.400	68.400	68.400	64.428	0
2024-04-22	68.400	68.400	68.400	68.400	64.428	0
2024-04-19	68.400	68.400	68.400	68.400	64.428	0
2024-04-18	68.400	68.400	68.400	68.400	64.428	0
2024-04-17	68.400	68.400	68.400	68.400	64.428	0
2024-04-16	68.400	68.400	68.400	68.400	64.428	0
2024-04-15	68.400	68.400	68.400	68.400	64.428	0
2024-04-12	68.400	68.400	68.400	68.400	64.428	600
2024-04-11	66.490	66.490	66.490	66.490	62.629	0
2024-04-10	65.990	66.490	65.990	66.490	62.629	300
2024-04-09	66.000	66.000	66.000	66.000	62.167	100
2024-04-08	65.000	66.000	65.000	66.000	62.167	200
2024-04-05	65.000	65.000	65.000	65.000	61.225	100
2024-04-04	64.990	64.990	64.990	64.990	61.216	200
2024-04-03	65.000	65.000	65.000	65.000	61.225	100
2024-04-02	65.000	65.000	65.000	65.000	61.225	0
2024-04-01	65.000	65.000	65.000	65.000	61.225	0
2024-03-28	64.900	65.000	64.900	65.000	61.225	200
2024-03-27	64.900	64.900	64.900	64.900	61.131	200
2024-03-26	66.000	66.000	66.000	66.000	62.167	0
2024-03-25	66.000	66.000	66.000	66.000	62.167	0
2024-03-22	66.000	66.000	66.000	66.000	62.167	200
2024-03-21	63.030	63.030	63.030	63.030	58.861	0
2024-03-20	63.030	63.030	63.030	63.030	58.861	0
2024-03-19	63.030	63.030	63.030	63.030	58.861	0
2024-03-18	63.030	63.030	63.030	63.030	58.861	0
2024-03-15	63.030	63.030	63.030	63.030	58.861	100
2024-03-14	63.060	63.060	63.060	63.060	58.889	0
2024-03-13	63.060	63.060	63.060	63.060	58.889	0
2024-03-12	63.060	63.060	63.060	63.060	58.889	0
2024-03-11	63.060	63.060	63.060	63.060	58.889	0
2024-03-08	63.060	63.060	63.060	63.060	58.889	0
2024-03-07	63.060	63.060	63.060	63.060	58.889	200
2024-03-06	63.130	63.130	63.130	63.130	58.954	0
2024-03-05	63.130	63.130	63.130	63.130	58.954	0
2024-03-04	63.130	63.130	63.130	63.130	58.954	100
2024-03-01	63.000	63.000	63.000	63.000	58.833	0
2024-02-29	63.000	63.000	63.000	63.000	58.833	0
2024-02-28	63.000	63.000	63.000	63.000	58.833	0

← NewerPage 11 of 21 · 1,247 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.