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
2023-06-06	52.000	52.000	52.000	52.000	46.845	0
2023-06-05	52.000	52.000	51.900	52.000	46.845	500
2023-06-02	52.000	52.000	51.900	51.900	46.755	200
2023-06-01	51.960	51.960	51.960	51.960	46.809	0
2023-05-31	51.960	51.960	51.960	51.960	46.809	100
2023-05-30	52.870	52.870	52.170	52.170	46.998	600
2023-05-29	52.170	52.170	52.170	52.170	46.998	100
2023-05-26	52.010	52.010	52.000	52.000	46.845	1,000
2023-05-25	51.910	51.910	51.910	51.910	46.764	200
2023-05-24	51.200	51.200	51.200	51.200	46.124	0
2023-05-23	50.600	51.210	50.600	51.200	46.124	900
2023-05-22	50.010	50.010	50.000	50.000	45.043	600
2023-05-19	50.000	50.010	50.000	50.010	45.052	300
2023-05-18	48.650	48.650	48.650	48.650	43.827	0
2023-05-17	48.650	48.650	48.650	48.650	43.827	0
2023-05-16	48.650	48.650	48.650	48.650	43.827	200
2023-05-15	49.990	49.990	49.990	49.990	45.034	0
2023-05-12	49.990	49.990	49.990	49.990	45.034	0
2023-05-11	49.990	49.990	49.990	49.990	45.034	100
2023-05-10	49.500	49.500	49.500	49.500	44.592	0
2023-05-09	49.500	49.500	49.500	49.500	44.592	300
2023-05-08	50.000	50.500	50.000	50.000	45.043	13,700
2023-05-05	49.000	49.000	49.000	49.000	44.142	1,000
2023-05-04	49.000	49.000	49.000	49.000	44.142	0
2023-05-03	49.940	49.940	49.000	49.000	44.142	1,100
2023-05-02	47.940	48.500	47.940	48.500	43.692	3,600
2023-04-28	48.490	48.500	48.490	48.500	43.692	700
2023-04-27	47.150	47.150	47.150	47.150	41.971	0
2023-04-26	47.150	47.150	47.150	47.150	41.971	0
2023-04-25	47.210	47.210	47.150	47.150	41.971	1,000
2023-04-24	47.920	47.920	47.920	47.920	42.657	0
2023-04-20	48.000	48.890	47.920	47.920	42.657	1,000
2023-04-19	48.000	48.000	48.000	48.000	42.728	200
2023-04-18	47.010	47.010	47.010	47.010	41.847	0
2023-04-17	47.010	47.010	47.010	47.010	41.847	300
2023-04-14	47.010	47.010	47.010	47.010	41.847	0
2023-04-13	47.010	47.010	47.010	47.010	41.847	0
2023-04-12	47.010	47.010	47.010	47.010	41.847	300
2023-04-11	46.600	46.600	46.600	46.600	41.482	0
2023-04-10	46.500	46.710	46.500	46.600	41.482	600
2023-04-06	46.320	47.030	46.320	46.710	41.580	1,400
2023-04-05	49.490	49.490	49.490	49.490	44.054	0
2023-04-04	49.490	49.490	49.490	49.490	44.054	0
2023-04-03	49.490	49.490	49.490	49.490	44.054	0
2023-03-31	49.490	49.490	49.490	49.490	44.054	200
2023-03-30	48.790	48.850	48.790	48.850	42.985	1,000
2023-03-29	48.000	48.000	48.000	48.000	42.237	0
2023-03-28	48.000	48.000	48.000	48.000	42.237	600
2023-03-27	47.840	47.840	47.840	47.840	42.096	0
2023-03-24	47.840	47.840	47.840	47.840	42.096	100
2023-03-23	45.030	45.030	45.030	45.030	39.624	100
2023-03-22	46.000	47.880	46.000	47.800	42.061	2,300
2023-03-21	46.000	46.000	46.000	46.000	40.477	0
2023-03-20	46.000	46.000	46.000	46.000	40.477	0
2023-03-17	47.010	47.010	45.340	46.000	40.477	1,000
2023-03-16	47.050	47.050	47.030	47.030	41.384	700
2023-03-15	47.500	47.500	47.500	47.500	41.797	100
2023-03-14	47.500	47.500	47.500	47.500	41.797	0
2023-03-13	47.510	47.510	47.500	47.500	41.797	300
2023-03-10	48.000	48.000	48.000	48.000	42.237	0

← NewerPage 15 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.