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
2022-09-14	49.710	49.710	49.710	49.710	42.744	200
2022-09-13	49.970	50.500	49.800	50.500	43.423	7,300
2022-09-12	50.500	50.500	50.000	50.250	43.208	3,100
2022-09-09	49.900	50.000	49.900	50.000	42.993	800
2022-09-08	49.330	49.900	49.330	49.700	42.735	1,700
2022-09-06	49.820	50.000	49.500	49.500	42.563	2,300
2022-09-05	50.000	50.000	50.000	50.000	42.993	400
2022-09-02	50.000	50.370	50.000	50.000	42.993	2,500
2022-09-01	50.000	50.000	49.690	50.000	42.993	1,600
2022-08-31	49.900	49.910	49.800	49.800	42.821	2,400
2022-08-30	50.000	50.000	49.750	49.750	42.778	1,500
2022-08-29	50.000	50.600	49.900	50.000	42.993	3,800
2022-08-26	50.000	50.000	50.000	50.000	42.993	1,800
2022-08-25	49.900	50.000	49.750	50.000	42.993	4,000
2022-08-24	50.000	50.000	49.770	50.000	42.993	8,100
2022-08-23	50.000	50.010	49.750	49.750	42.778	3,000
2022-08-22	49.440	50.200	49.430	50.000	42.993	7,200
2022-08-19	50.050	50.050	49.500	50.000	42.993	4,300
2022-08-18	50.560	50.600	50.500	50.550	43.466	1,500
2022-08-17	50.890	51.600	50.550	50.650	43.552	2,300
2022-08-16	49.500	51.790	49.500	50.000	42.993	8,500
2022-08-15	49.330	49.940	49.000	49.500	42.563	7,200
2022-08-12	49.500	50.500	49.300	49.300	42.391	8,600
2022-08-11	50.000	51.000	49.500	49.500	42.563	3,500
2022-08-10	49.500	49.750	49.500	49.750	42.778	2,500
2022-08-09	49.500	50.000	49.500	50.000	42.993	600
2022-08-08	50.000	50.000	49.500	49.500	42.563	1,300
2022-08-05	50.000	50.000	49.550	49.550	42.606	1,600
2022-08-04	50.000	50.010	49.810	50.000	42.993	2,400
2022-08-03	50.000	50.000	49.940	50.000	42.993	500
2022-08-02	50.000	50.000	49.700	49.700	42.735	1,400
2022-08-01	50.000	50.000	50.000	50.000	42.993	0
2022-07-29	50.000	50.000	50.000	50.000	42.993	500
2022-07-28	50.350	50.350	50.350	50.350	43.294	900
2022-07-27	50.300	50.300	50.280	50.280	43.234	400
2022-07-26	50.800	50.800	50.610	50.610	43.518	200
2022-07-25	51.250	51.250	51.250	51.250	44.068	100
2022-07-22	51.000	51.000	51.000	51.000	43.853	0
2022-07-21	51.000	51.000	51.000	51.000	43.853	100
2022-07-20	51.000	51.010	51.000	51.000	43.853	2,400
2022-07-19	51.000	51.100	51.000	51.000	43.853	500
2022-07-18	52.000	52.000	52.000	52.000	44.713	0
2022-07-15	52.000	52.000	52.000	52.000	44.713	200
2022-07-14	52.500	52.500	52.000	52.000	44.713	400
2022-07-13	52.360	52.360	52.360	52.360	45.023	200
2022-07-12	53.000	53.030	53.000	53.000	45.573	400
2022-07-11	55.000	55.000	55.000	55.000	47.293	0
2022-07-08	55.000	55.000	55.000	55.000	47.293	0
2022-07-07	55.000	55.000	55.000	55.000	47.293	0
2022-07-06	55.000	55.000	55.000	55.000	47.293	100
2022-07-05	56.490	56.490	56.490	56.490	48.574	0
2022-07-04	56.490	56.490	56.490	56.490	48.574	0
2022-07-01	56.490	56.490	56.490	56.490	48.574	0
2022-06-30	56.210	56.490	56.210	56.490	48.574	200
2022-06-29	56.500	56.500	56.500	56.500	48.142	0
2022-06-28	56.500	56.500	56.500	56.500	48.142	400
2022-06-27	57.000	57.000	57.000	57.000	48.568	0
2022-06-24	57.000	57.000	57.000	57.000	48.568	0
2022-06-23	57.000	57.000	57.000	57.000	48.568	0
2022-06-22	57.000	57.000	57.000	57.000	48.568	0

← NewerPage 18 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.