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
2023-08-30	61.060	61.060	61.060	61.060	55.548	0
2023-08-29	62.880	62.890	61.010	61.060	55.548	1,900
2023-08-28	62.690	62.690	61.000	61.000	55.494	400
2023-08-25	63.000	63.000	63.000	63.000	57.313	0
2023-08-24	65.990	65.990	63.000	63.000	57.313	500
2023-08-23	62.770	64.490	62.770	64.490	58.669	200
2023-08-22	62.780	62.780	62.710	62.770	57.104	400
2023-08-21	60.100	60.100	60.100	60.100	54.675	0
2023-08-18	60.100	60.100	60.100	60.100	54.675	0
2023-08-17	60.100	60.100	60.100	60.100	54.675	0
2023-08-16	60.100	60.100	60.100	60.100	54.675	0
2023-08-15	60.100	60.100	60.100	60.100	54.675	0
2023-08-14	60.090	60.100	60.090	60.100	54.675	500
2023-08-11	57.000	57.000	57.000	57.000	51.855	0
2023-08-10	57.000	57.000	57.000	57.000	51.855	100
2023-08-09	57.000	57.000	57.000	57.000	51.855	0
2023-08-08	57.000	57.000	57.000	57.000	51.855	0
2023-08-07	57.000	57.000	57.000	57.000	51.855	0
2023-08-04	57.000	57.000	57.000	57.000	51.855	0
2023-08-03	57.990	57.990	57.000	57.000	51.855	300
2023-08-02	57.990	57.990	57.990	57.990	52.756	0
2023-08-01	57.990	57.990	57.990	57.990	52.756	200
2023-07-31	58.000	58.000	58.000	58.000	52.765	0
2023-07-28	58.000	58.000	58.000	58.000	52.765	0
2023-07-27	58.000	58.000	58.000	58.000	52.765	0
2023-07-26	58.000	58.000	58.000	58.000	52.765	0
2023-07-25	58.000	58.000	58.000	58.000	52.765	0
2023-07-24	58.000	58.000	58.000	58.000	52.765	0
2023-07-21	58.000	58.000	58.000	58.000	52.765	0
2023-07-20	58.000	58.000	58.000	58.000	52.765	0
2023-07-19	58.000	58.000	58.000	58.000	52.765	0
2023-07-18	58.000	58.000	58.000	58.000	52.765	0
2023-07-17	58.000	58.000	58.000	58.000	52.765	0
2023-07-14	58.000	58.000	58.000	58.000	52.765	0
2023-07-13	58.000	58.000	58.000	58.000	52.765	0
2023-07-12	58.000	58.000	58.000	58.000	52.765	0
2023-07-11	57.000	58.000	57.000	58.000	52.765	400
2023-07-10	57.000	57.000	57.000	57.000	51.855	0
2023-07-07	57.000	57.000	57.000	57.000	51.855	0
2023-07-06	57.000	57.000	57.000	57.000	51.855	0
2023-07-05	57.000	57.000	57.000	57.000	51.855	0
2023-07-04	56.950	57.000	56.950	57.000	51.855	200
2023-07-03	58.900	58.900	58.900	58.900	53.583	0
2023-06-30	58.000	58.900	58.000	58.900	53.583	500
2023-06-29	58.000	58.000	58.000	58.000	52.250	100
2023-06-28	58.000	58.010	58.000	58.010	52.259	700
2023-06-27	54.810	54.810	54.810	54.810	49.376	100
2023-06-26	54.640	54.640	54.640	54.640	49.223	0
2023-06-23	57.550	57.550	54.640	54.640	49.223	200
2023-06-22	56.700	57.490	56.700	57.490	51.790	300
2023-06-21	56.800	57.340	56.800	56.870	51.232	600
2023-06-20	57.740	57.740	57.740	57.740	52.016	100
2023-06-19	57.990	57.990	57.990	57.990	52.241	100
2023-06-16	52.450	52.450	52.450	52.450	47.250	0
2023-06-15	52.450	52.450	52.450	52.450	47.250	0
2023-06-14	52.450	52.450	52.450	52.450	47.250	0
2023-06-13	54.900	54.900	52.000	52.450	47.250	1,100
2023-06-12	52.000	52.000	52.000	52.000	46.845	100
2023-06-09	52.000	52.000	52.000	52.000	46.845	400
2023-06-07	52.000	52.000	52.000	52.000	46.845	0

← NewerPage 14 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.