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
2026-07-22	127.75	127.75	127.75	127.75	127.26	0
2026-07-21	127.75	127.75	127.75	127.75	127.26	300
2026-07-20	127.49	129.93	127.49	127.50	127.01	1,000
2026-07-17	127.02	127.02	127.02	127.02	126.53	100
2026-07-16	127.25	127.25	127.25	127.25	126.76	100
2026-07-15	127.30	127.30	127.30	127.30	126.81	100
2026-07-14	127.30	127.30	127.30	127.30	126.81	0
2026-07-13	127.30	127.30	127.30	127.30	126.81	0
2026-07-10	127.30	127.30	127.30	127.30	126.81	0
2026-07-09	127.30	127.30	127.30	127.30	126.81	0
2026-07-08	127.30	127.30	127.30	127.30	126.81	600
2026-07-07	129.99	129.99	129.99	129.99	129.49	0
2026-07-06	129.99	129.99	129.99	129.99	129.49	0
2026-07-03	129.99	129.99	129.99	129.99	129.49	0
2026-07-02	129.98	129.99	129.98	129.99	129.49	200
2026-07-01	130.00	130.00	130.00	130.00	129.50	0
2026-06-30	130.00	130.00	130.00	130.00	129.50	0
2026-06-29	130.00	130.00	130.00	130.00	129.50	0
2026-06-26	130.00	130.00	130.00	130.00	129.50	100
2026-06-25	130.00	130.00	130.00	130.00	129.50	100
2026-06-24	129.02	129.02	129.02	129.02	128.53	0
2026-06-23	129.02	129.02	129.02	129.02	128.53	100
2026-06-22	130.00	130.00	130.00	130.00	129.50	200
2026-06-19	130.00	130.00	130.00	130.00	129.50	200
2026-06-18	130.00	130.00	130.00	130.00	129.50	300
2026-06-17	130.00	130.00	130.00	130.00	129.50	100
2026-06-16	129.99	129.99	129.99	129.99	129.49	100
2026-06-15	130.00	130.00	130.00	130.00	129.50	100
2026-06-12	130.00	130.00	130.00	130.00	129.50	100
2026-06-11	131.00	131.00	131.00	131.00	130.50	0
2026-06-10	131.00	131.00	131.00	131.00	130.50	0
2026-06-09	131.00	131.00	131.00	131.00	130.50	100
2026-06-08	129.98	140.00	129.98	138.98	138.45	1,400
2026-06-05	129.95	129.95	129.95	129.95	129.45	100
2026-06-03	128.52	128.52	128.50	128.50	128.01	500
2026-06-02	129.99	129.99	129.99	129.99	129.49	100
2026-06-01	129.99	129.99	129.99	129.99	129.49	0
2026-05-29	129.99	129.99	129.99	129.99	129.49	0
2026-05-28	129.99	129.99	129.99	129.99	129.49	100
2026-05-27	129.99	129.99	129.99	129.99	129.49	100
2026-05-26	129.99	129.99	129.99	129.99	129.49	300
2026-05-25	129.99	129.99	129.99	129.99	129.49	100
2026-05-22	129.49	129.49	129.49	129.49	129.00	100
2026-05-21	129.49	129.49	129.49	129.49	129.00	600
2026-05-20	129.48	129.49	129.48	129.49	129.00	1,000
2026-05-19	128.50	128.50	128.50	128.50	128.01	0
2026-05-18	128.50	128.50	128.50	128.50	128.01	200
2026-05-15	129.49	129.49	129.49	129.49	129.00	100
2026-05-14	129.49	129.49	129.49	129.49	129.00	100
2026-05-13	129.49	129.49	129.49	129.49	129.00	100
2026-05-12	129.50	129.50	129.50	129.50	129.01	0
2026-05-11	129.52	129.52	129.50	129.50	129.01	300
2026-05-08	128.50	128.50	128.50	128.50	128.01	100
2026-05-07	130.01	130.01	130.01	130.01	129.51	400
2026-05-06	133.01	133.01	133.01	133.01	132.50	0
2026-05-05	133.01	133.01	133.01	133.01	132.50	0
2026-05-04	133.01	133.01	133.01	133.01	132.50	0
2026-04-30	133.01	133.01	133.01	133.01	132.50	0
2026-04-29	133.01	133.01	133.01	133.01	132.50	100
2026-04-28	133.51	133.51	133.51	133.51	133.00	0

← NewerPage 2 of 5 · 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.