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
2022-12-12	50.090	50.090	49.020	49.020	42.593	700
2022-12-09	51.990	51.990	51.990	51.990	45.173	0
2022-12-08	51.990	51.990	51.990	51.990	45.173	400
2022-12-07	50.050	50.050	50.050	50.050	43.488	0
2022-12-06	50.050	50.050	50.050	50.050	43.488	0
2022-12-05	50.050	50.050	50.050	50.050	43.488	100
2022-12-02	50.500	50.500	50.500	50.500	43.879	0
2022-12-01	50.500	50.500	50.500	50.500	43.879	100
2022-11-30	50.250	50.260	50.250	50.250	43.662	2,000
2022-11-29	50.980	50.980	49.810	49.810	43.279	700
2022-11-28	49.020	50.980	49.010	50.980	44.296	500
2022-11-25	50.490	50.500	50.490	50.500	43.879	200
2022-11-24	50.350	50.350	50.350	50.350	43.748	1,000
2022-11-23	50.980	50.980	50.010	50.690	44.044	500
2022-11-22	50.990	50.990	50.900	50.900	44.226	200
2022-11-21	49.980	49.980	49.980	49.980	43.427	0
2022-11-18	49.980	49.980	49.980	49.980	43.427	200
2022-11-17	50.000	50.000	47.350	47.350	41.142	800
2022-11-16	50.490	50.500	50.490	50.500	43.879	200
2022-11-14	49.500	50.000	49.260	50.000	43.444	700
2022-11-11	50.520	50.520	49.400	50.500	43.879	2,100
2022-11-10	52.970	52.970	49.630	50.000	43.444	3,100
2022-11-09	51.500	53.000	51.500	53.000	46.051	600
2022-11-08	51.500	51.500	51.500	51.500	44.748	200
2022-11-07	51.900	51.980	51.900	51.980	45.165	1,800
2022-11-04	51.410	52.630	51.400	51.900	45.095	2,300
2022-11-03	51.060	51.060	51.060	51.060	44.365	200
2022-11-01	50.680	52.630	50.530	50.730	44.079	700
2022-10-31	50.000	50.200	50.000	50.200	43.618	1,200
2022-10-28	50.920	50.920	50.920	50.920	44.244	0
2022-10-27	50.300	50.920	49.500	50.920	44.244	2,200
2022-10-26	51.020	51.500	50.210	50.300	43.705	4,400
2022-10-25	50.330	50.990	50.330	50.990	44.305	300
2022-10-24	50.210	50.210	50.000	50.000	43.444	1,000
2022-10-21	50.210	50.210	50.200	50.200	43.618	200
2022-10-20	50.590	50.590	50.000	50.000	43.444	1,000
2022-10-19	50.220	50.250	50.200	50.200	43.618	900
2022-10-18	49.810	49.810	49.810	49.810	43.279	0
2022-10-17	50.570	50.570	49.510	49.810	43.279	2,900
2022-10-14	50.200	50.200	50.200	50.200	43.618	0
2022-10-13	50.300	50.300	50.200	50.200	43.618	1,000
2022-10-11	50.500	51.240	50.500	51.240	44.522	400
2022-10-10	51.490	51.490	50.870	50.870	44.200	600
2022-10-07	49.700	51.000	49.700	49.700	43.184	1,300
2022-10-06	51.070	51.070	49.600	50.980	44.296	1,700
2022-10-05	50.700	50.700	50.700	50.700	44.053	0
2022-10-04	49.900	50.700	49.900	50.700	44.053	700
2022-10-03	49.900	50.500	49.900	49.900	43.357	13,600
2022-09-30	49.990	49.990	49.950	49.950	43.401	3,500
2022-09-29	49.110	50.000	49.000	49.500	42.563	5,200
2022-09-28	49.890	49.890	49.000	49.490	42.555	2,700
2022-09-27	49.570	49.570	49.100	49.200	42.306	8,100
2022-09-26	51.090	51.100	50.360	50.370	43.312	1,300
2022-09-23	50.000	51.350	49.990	50.000	42.993	7,800
2022-09-22	50.000	50.100	50.000	50.100	43.079	5,600
2022-09-21	50.000	50.480	49.900	50.000	42.993	3,200
2022-09-20	50.000	50.490	50.000	50.000	42.993	2,100
2022-09-19	49.600	50.000	49.080	50.000	42.993	4,100
2022-09-16	50.000	50.000	49.500	50.000	42.993	3,800
2022-09-15	49.760	50.000	49.650	50.000	42.993	3,200

← NewerPage 17 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.