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
2023-03-09	48.100	48.100	48.000	48.000	42.237	200
2023-03-08	48.150	48.150	48.150	48.150	42.369	100
2023-03-07	49.080	49.080	49.080	49.080	43.188	0
2023-03-06	49.080	49.080	49.080	49.080	43.188	0
2023-03-03	48.960	49.080	48.960	49.080	43.188	200
2023-03-02	47.980	49.230	47.980	49.200	43.293	300
2023-03-01	47.980	47.980	47.980	47.980	42.220	0
2023-02-28	47.980	47.980	47.980	47.980	42.220	100
2023-02-27	47.880	47.880	47.880	47.880	42.132	100
2023-02-24	47.990	47.990	47.990	47.990	42.228	100
2023-02-23	47.120	47.120	47.120	47.120	41.463	100
2023-02-22	47.170	47.170	47.110	47.110	41.454	200
2023-02-17	47.040	47.040	47.040	47.040	41.392	0
2023-02-16	47.040	47.040	47.040	47.040	41.392	0
2023-02-15	47.040	47.040	47.040	47.040	41.392	0
2023-02-14	47.130	47.190	47.040	47.040	41.392	900
2023-02-13	47.800	47.800	47.800	47.800	42.061	200
2023-02-10	48.000	48.100	48.000	48.100	42.325	600
2023-02-09	49.500	49.500	49.500	49.500	43.557	0
2023-02-08	49.500	49.500	49.500	49.500	43.557	0
2023-02-07	49.500	49.500	49.500	49.500	43.557	100
2023-02-06	49.670	49.990	49.670	49.990	43.988	700
2023-02-03	49.780	49.780	49.770	49.780	43.803	1,200
2023-02-02	49.790	49.790	49.790	49.790	43.812	0
2023-02-01	49.790	49.790	49.790	49.790	43.812	0
2023-01-31	49.790	49.790	49.790	49.790	43.812	0
2023-01-30	49.790	49.790	49.790	49.790	43.812	0
2023-01-27	49.790	49.790	49.790	49.790	43.812	0
2023-01-26	49.790	49.790	49.790	49.790	43.812	0
2023-01-25	49.790	49.790	49.790	49.790	43.812	0
2023-01-24	49.790	49.790	49.790	49.790	43.812	0
2023-01-23	49.790	49.790	49.790	49.790	43.812	200
2023-01-20	49.790	49.790	49.790	49.790	43.812	0
2023-01-19	49.790	49.790	49.790	49.790	43.812	0
2023-01-18	49.790	49.790	49.790	49.790	43.812	0
2023-01-17	49.790	49.790	49.790	49.790	43.812	0
2023-01-16	49.790	49.790	49.790	49.790	43.812	0
2023-01-13	49.790	49.790	49.790	49.790	43.812	100
2023-01-12	47.700	47.700	47.700	47.700	41.973	0
2023-01-11	47.700	47.700	47.700	47.700	41.973	100
2023-01-10	47.700	47.700	47.700	47.700	41.973	0
2023-01-09	47.800	47.800	47.690	47.700	41.973	2,000
2023-01-06	47.750	47.750	47.750	47.750	42.017	0
2023-01-05	48.000	48.000	47.750	47.750	42.017	900
2023-01-04	48.000	48.000	48.000	48.000	42.237	200
2023-01-03	48.060	48.060	48.060	48.060	42.290	100
2023-01-02	50.000	50.000	48.040	48.060	42.290	900
2022-12-29	50.870	51.390	50.870	51.390	45.220	1,400
2022-12-28	50.900	50.900	50.900	50.900	44.226	0
2022-12-27	50.900	50.900	50.900	50.900	44.226	0
2022-12-26	50.900	50.900	50.900	50.900	44.226	0
2022-12-23	50.900	50.900	50.900	50.900	44.226	200
2022-12-22	50.500	50.530	50.500	50.530	43.905	1,600
2022-12-21	50.550	50.550	50.500	50.530	43.905	1,200
2022-12-20	50.570	50.570	50.570	50.570	43.940	0
2022-12-19	49.990	50.570	49.990	50.570	43.940	600
2022-12-16	48.910	48.910	48.910	48.910	42.497	0
2022-12-15	48.910	48.910	48.910	48.910	42.497	0
2022-12-14	49.040	49.040	48.910	48.910	42.497	200
2022-12-13	49.020	49.020	49.020	49.020	42.593	0

← NewerPage 16 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.