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
2022-03-24	60.060	60.500	58.510	58.510	49.281	800
2022-03-23	63.100	63.100	63.100	63.100	53.148	0
2022-03-22	63.100	63.100	63.100	63.100	53.148	0
2022-03-21	61.970	63.100	61.970	63.100	53.148	300
2022-03-18	58.010	58.010	58.010	58.010	48.860	0
2022-03-17	58.010	58.010	58.010	58.010	48.860	0
2022-03-16	58.010	58.010	58.010	58.010	48.860	0
2022-03-15	58.010	58.010	58.010	58.010	48.860	0
2022-03-14	58.010	58.010	58.010	58.010	48.860	0
2022-03-11	58.010	58.010	58.010	58.010	48.860	0
2022-03-10	58.010	58.010	58.010	58.010	48.860	0
2022-03-09	58.010	58.010	58.010	58.010	48.860	0
2022-03-08	58.010	58.010	58.010	58.010	48.860	0
2022-03-07	58.010	58.010	58.010	58.010	48.860	0
2022-03-04	58.010	58.010	58.010	58.010	48.860	0
2022-03-03	58.010	58.010	58.010	58.010	48.860	0
2022-03-02	58.010	58.010	58.010	58.010	48.860	0
2022-02-25	58.010	58.010	58.010	58.010	48.860	0
2022-02-24	58.010	58.010	58.010	58.010	48.860	0
2022-02-23	58.010	58.010	58.010	58.010	48.860	100
2022-02-22	59.630	59.630	59.630	59.630	50.225	0
2022-02-21	59.630	59.630	59.630	59.630	50.225	0
2022-02-18	59.630	59.630	59.630	59.630	50.225	0
2022-02-17	59.630	59.630	59.630	59.630	50.225	100
2022-02-16	58.300	58.920	58.010	58.920	49.627	1,500
2022-02-15	61.750	61.750	61.300	61.300	51.631	600
2022-02-14	61.750	61.750	61.750	61.750	52.010	100
2022-02-11	61.750	61.750	61.750	61.750	52.010	600
2022-02-10	61.740	61.750	61.300	61.300	51.631	700
2022-02-09	61.800	61.800	61.800	61.800	52.053	0
2022-02-08	61.800	61.800	61.800	61.800	52.053	0
2022-02-07	61.800	61.800	61.800	61.800	52.053	0
2022-02-04	61.800	61.800	61.800	61.800	52.053	0
2022-02-03	61.800	61.800	61.800	61.800	52.053	0
2022-02-02	61.800	61.800	61.800	61.800	52.053	0
2022-02-01	62.000	62.000	61.800	61.800	52.053	200
2022-01-31	62.000	62.000	61.000	62.000	52.221	1,100
2022-01-28	62.740	62.740	62.740	62.740	52.844	100
2022-01-27	62.490	62.490	61.990	62.000	52.221	1,000
2022-01-26	62.500	62.500	62.000	62.020	52.238	1,400
2022-01-25	62.500	62.500	62.500	62.500	52.642	0
2022-01-24	62.500	62.500	62.500	62.500	52.642	0
2022-01-21	62.490	62.500	62.490	62.500	52.642	500
2022-01-20	62.500	62.500	62.500	62.500	52.642	200
2022-01-19	62.500	62.500	62.500	62.500	52.642	0
2022-01-18	62.490	62.980	62.490	62.500	52.642	1,300
2022-01-17	62.990	62.990	62.990	62.990	53.055	100
2022-01-14	59.500	59.500	59.500	59.500	50.115	200
2022-01-13	63.000	63.000	60.010	60.010	50.545	600
2022-01-12	60.000	60.730	60.000	60.720	51.143	800
2022-01-11	63.930	63.930	63.930	63.930	53.847	0
2022-01-10	63.930	63.930	63.930	63.930	53.847	0
2022-01-07	63.920	63.930	63.920	63.930	53.847	200
2022-01-06	64.340	64.340	64.340	64.340	54.192	0
2022-01-05	64.340	64.340	64.340	64.340	54.192	100
2022-01-04	61.000	61.000	60.600	60.600	51.042	200
2022-01-03	60.600	60.600	60.600	60.600	51.042	0
2021-12-30	61.000	64.000	60.600	60.600	51.042	400
2021-12-29	61.000	61.000	61.000	61.000	51.379	100
2021-12-28	62.900	62.900	62.900	62.900	52.979	0

← NewerPage 20 of 21 · 1,250 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.