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
2023-11-28	58.990	58.990	58.990	58.990	54.182	0
2023-11-27	58.990	58.990	58.990	58.990	54.182	0
2023-11-24	58.990	58.990	58.990	58.990	54.182	0
2023-11-23	58.990	58.990	58.990	58.990	54.182	100
2023-11-22	59.990	59.990	59.990	59.990	55.101	0
2023-11-21	59.990	59.990	59.990	59.990	55.101	0
2023-11-20	59.990	59.990	59.990	59.990	55.101	100
2023-11-17	59.990	59.990	59.990	59.990	55.101	0
2023-11-16	59.870	59.990	59.870	59.990	55.101	500
2023-11-14	59.000	59.000	59.000	59.000	54.191	200
2023-11-13	59.300	59.300	59.300	59.300	54.467	300
2023-11-10	60.000	60.000	60.000	60.000	55.110	100
2023-11-09	59.000	59.000	59.000	59.000	54.191	0
2023-11-08	59.000	59.000	59.000	59.000	54.191	0
2023-11-07	59.000	59.000	59.000	59.000	54.191	0
2023-11-06	59.000	59.000	59.000	59.000	54.191	100
2023-11-03	58.000	58.000	58.000	58.000	53.273	0
2023-11-01	58.000	58.000	58.000	58.000	53.273	0
2023-10-31	58.000	58.000	58.000	58.000	53.273	0
2023-10-30	58.000	58.000	58.000	58.000	53.273	100
2023-10-27	58.620	58.620	58.620	58.620	53.842	200
2023-10-26	60.000	60.000	60.000	60.000	55.110	0
2023-10-25	60.000	60.000	60.000	60.000	55.110	0
2023-10-24	60.000	60.000	60.000	60.000	55.110	0
2023-10-23	60.000	60.000	60.000	60.000	55.110	0
2023-10-20	60.000	60.000	60.000	60.000	55.110	0
2023-10-19	59.680	60.000	59.680	60.000	55.110	200
2023-10-18	60.970	60.970	60.970	60.970	56.001	0
2023-10-17	60.970	60.970	60.970	60.970	56.001	0
2023-10-16	60.970	60.970	60.970	60.970	56.001	0
2023-10-13	60.970	60.970	60.970	60.970	56.001	100
2023-10-11	60.970	60.970	60.970	60.970	56.001	100
2023-10-10	59.990	59.990	59.990	59.990	55.101	0
2023-10-09	59.990	59.990	59.990	59.990	55.101	0
2023-10-06	59.990	59.990	59.990	59.990	55.101	100
2023-10-05	60.990	60.990	60.990	60.990	56.019	0
2023-10-04	60.990	60.990	60.990	60.990	56.019	200
2023-10-03	60.990	60.990	60.990	60.990	56.019	200
2023-10-02	61.170	61.170	61.170	61.170	56.185	0
2023-09-29	61.170	61.170	61.170	61.170	56.185	0
2023-09-28	61.170	61.170	61.170	61.170	56.185	0
2023-09-27	61.170	61.170	61.170	61.170	56.185	0
2023-09-26	61.170	61.170	61.170	61.170	56.185	0
2023-09-25	61.010	61.170	61.010	61.170	56.185	300
2023-09-22	61.990	61.990	61.990	61.990	56.938	0
2023-09-21	61.990	61.990	61.990	61.990	56.938	0
2023-09-20	61.990	61.990	61.990	61.990	56.938	0
2023-09-19	61.990	61.990	61.990	61.990	56.938	0
2023-09-18	61.990	61.990	61.990	61.990	56.938	0
2023-09-15	61.990	61.990	61.990	61.990	56.938	100
2023-09-14	61.990	61.990	61.990	61.990	56.938	0
2023-09-13	61.970	61.990	61.970	61.990	56.938	500
2023-09-12	60.410	60.410	60.410	60.410	55.487	0
2023-09-11	60.410	60.410	60.410	60.410	55.487	100
2023-09-08	61.970	61.970	61.970	61.970	56.919	0
2023-09-06	61.970	61.970	61.970	61.970	56.919	0
2023-09-05	61.990	61.990	61.970	61.970	56.919	600
2023-09-04	62.990	63.000	62.990	63.000	57.865	300
2023-09-01	61.250	61.250	61.100	61.100	56.120	300
2023-08-31	62.500	62.500	62.500	62.500	56.858	100

← NewerPage 13 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.