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
2022-06-21	57.000	57.000	57.000	57.000	48.568	0
2022-06-20	57.000	57.000	57.000	57.000	48.568	0
2022-06-17	57.000	57.000	57.000	57.000	48.568	0
2022-06-15	57.000	57.000	57.000	57.000	48.568	0
2022-06-14	57.000	57.000	57.000	57.000	48.568	0
2022-06-13	57.000	57.000	57.000	57.000	48.568	0
2022-06-10	57.000	57.000	57.000	57.000	48.568	100
2022-06-09	57.020	57.020	57.020	57.020	48.585	100
2022-06-08	57.010	58.500	57.010	58.500	49.846	1,100
2022-06-07	57.470	57.470	57.470	57.470	48.968	0
2022-06-06	59.500	59.500	57.180	57.470	48.968	2,000
2022-06-03	58.000	58.000	57.490	57.490	48.985	800
2022-06-02	58.490	58.490	57.400	57.400	48.909	600
2022-06-01	56.550	56.550	56.550	56.550	48.184	0
2022-05-31	56.550	56.550	56.550	56.550	48.184	0
2022-05-30	56.550	56.550	56.550	56.550	48.184	100
2022-05-27	58.500	58.500	58.500	58.500	49.846	0
2022-05-26	58.500	58.500	58.500	58.500	49.846	500
2022-05-25	58.500	58.500	58.500	58.500	49.846	200
2022-05-24	56.490	56.490	56.490	56.490	48.133	0
2022-05-23	56.490	56.490	56.490	56.490	48.133	0
2022-05-20	56.490	56.490	56.490	56.490	48.133	0
2022-05-19	56.490	56.490	56.490	56.490	48.133	300
2022-05-18	56.500	56.500	56.500	56.500	48.142	0
2022-05-17	56.500	56.500	56.500	56.500	48.142	1,100
2022-05-16	55.300	55.500	55.000	55.500	47.290	3,300
2022-05-13	57.490	57.490	57.490	57.490	48.985	0
2022-05-12	57.490	57.490	57.490	57.490	48.985	0
2022-05-11	57.490	57.490	57.490	57.490	48.985	0
2022-05-10	57.490	57.490	57.490	57.490	48.985	0
2022-05-09	57.490	57.490	57.490	57.490	48.985	0
2022-05-06	57.490	57.490	57.490	57.490	48.985	0
2022-05-05	57.490	57.490	57.490	57.490	48.985	0
2022-05-04	57.490	57.490	57.490	57.490	48.985	0
2022-05-03	57.490	57.490	57.490	57.490	48.985	0
2022-05-02	57.490	57.490	57.490	57.490	48.985	100
2022-04-29	57.500	57.500	57.500	57.500	48.994	0
2022-04-28	57.500	57.500	57.500	57.500	48.785	0
2022-04-27	57.500	57.500	57.500	57.500	48.785	500
2022-04-26	57.170	57.500	57.170	57.500	48.785	500
2022-04-25	57.180	57.180	57.180	57.180	48.513	0
2022-04-22	57.180	57.180	57.180	57.180	48.513	0
2022-04-20	57.180	57.180	57.180	57.180	48.513	0
2022-04-19	57.180	57.180	57.180	57.180	48.513	300
2022-04-18	58.500	58.500	57.510	58.010	49.217	1,800
2022-04-14	59.000	59.000	59.000	59.000	50.057	0
2022-04-13	59.000	59.000	59.000	59.000	50.057	0
2022-04-12	59.000	59.000	59.000	59.000	50.057	0
2022-04-11	59.000	59.000	59.000	59.000	50.057	0
2022-04-08	59.000	59.000	59.000	59.000	50.057	500
2022-04-07	59.990	59.990	59.990	59.990	50.897	0
2022-04-06	59.990	59.990	59.990	59.990	50.897	100
2022-04-05	59.990	59.990	59.990	59.990	50.897	0
2022-04-04	59.990	59.990	59.990	59.990	50.897	0
2022-04-01	59.000	59.990	59.000	59.990	50.897	200
2022-03-31	58.510	58.510	58.510	58.510	49.642	0
2022-03-30	58.510	58.510	58.510	58.510	49.642	0
2022-03-29	58.510	58.510	58.510	58.510	49.281	0
2022-03-28	58.510	58.510	58.510	58.510	49.281	0
2022-03-25	58.510	58.510	58.510	58.510	49.281	0

← NewerPage 19 of 21 · 1,246 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.