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
2024-02-27	63.000	63.000	63.000	63.000	58.833	0
2024-02-26	66.500	66.500	63.000	63.000	58.833	700
2024-02-23	65.020	65.020	65.020	65.020	60.719	0
2024-02-22	65.020	65.020	65.020	65.020	60.719	0
2024-02-21	65.020	65.020	65.020	65.020	60.719	0
2024-02-20	65.020	65.020	65.020	65.020	60.719	200
2024-02-19	65.020	65.020	65.020	65.020	60.719	0
2024-02-16	65.020	65.020	65.020	65.020	60.719	0
2024-02-15	65.020	65.020	65.020	65.020	60.719	200
2024-02-14	68.820	68.820	68.820	68.820	64.268	0
2024-02-09	68.820	68.820	68.820	68.820	64.268	0
2024-02-08	68.820	68.820	68.820	68.820	64.268	0
2024-02-07	68.820	68.820	68.820	68.820	64.268	0
2024-02-06	68.820	68.820	68.820	68.820	64.268	0
2024-02-05	68.820	68.820	68.820	68.820	64.268	0
2024-02-02	68.820	68.820	68.820	68.820	64.268	0
2024-02-01	68.820	68.820	68.820	68.820	64.268	100
2024-01-31	67.820	67.820	67.820	67.820	63.334	100
2024-01-30	68.900	69.890	68.900	69.890	65.267	900
2024-01-29	70.000	70.000	70.000	70.000	65.370	0
2024-01-26	70.000	70.000	70.000	70.000	65.370	0
2024-01-25	68.600	70.000	68.600	70.000	65.370	600
2024-01-24	69.190	69.190	69.190	69.190	64.614	300
2024-01-23	69.890	69.890	69.890	69.890	65.267	0
2024-01-22	69.890	69.890	69.890	69.890	65.267	0
2024-01-19	69.800	69.890	69.800	69.890	65.267	500
2024-01-18	69.900	70.000	69.900	70.000	65.370	500
2024-01-17	69.900	69.900	69.890	69.890	65.267	500
2024-01-16	69.890	69.900	69.890	69.900	65.277	400
2024-01-15	68.980	69.000	68.980	69.000	64.436	400
2024-01-12	70.000	70.000	69.000	69.000	64.436	400
2024-01-11	66.000	66.000	66.000	66.000	61.635	0
2024-01-10	66.000	66.000	66.000	66.000	61.635	0
2024-01-09	65.990	66.500	65.800	66.000	61.635	500
2024-01-08	65.500	66.000	65.500	65.990	61.625	700
2024-01-05	64.900	64.900	64.900	64.900	60.607	0
2024-01-04	64.900	64.900	64.900	64.900	60.607	0
2024-01-03	63.480	64.900	63.480	64.900	60.607	400
2024-01-02	61.540	61.540	61.540	61.540	57.470	200
2023-12-28	61.550	61.550	61.550	61.550	57.479	0
2023-12-27	63.000	63.000	61.550	61.550	57.479	400
2023-12-26	64.140	64.140	64.140	64.140	59.898	100
2023-12-22	66.000	66.000	66.000	66.000	61.635	0
2023-12-21	65.500	66.000	65.500	66.000	60.621	300
2023-12-20	64.000	65.990	64.000	65.900	60.529	700
2023-12-19	63.000	64.000	63.000	64.000	58.784	700
2023-12-18	63.000	63.000	63.000	63.000	57.865	100
2023-12-15	63.390	63.390	63.390	63.390	58.224	100
2023-12-14	63.390	63.390	63.390	63.390	58.224	100
2023-12-13	61.240	61.240	61.240	61.240	56.249	100
2023-12-12	59.990	59.990	59.990	59.990	55.101	0
2023-12-11	59.990	59.990	59.990	59.990	55.101	100
2023-12-08	61.240	61.240	61.240	61.240	56.249	200
2023-12-07	58.990	58.990	58.990	58.990	54.182	0
2023-12-06	58.990	58.990	58.990	58.990	54.182	0
2023-12-05	58.990	58.990	58.990	58.990	54.182	100
2023-12-04	58.990	58.990	58.990	58.990	54.182	100
2023-12-01	58.990	58.990	58.990	58.990	54.182	0
2023-11-30	58.990	58.990	58.990	58.990	54.182	0
2023-11-29	58.990	58.990	58.990	58.990	54.182	0

← NewerPage 12 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.