Centrais Elétricas de Santa Catarina S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 62.900 | 62.900 | 62.900 | 62.900 | 52.979 | 0 |
| 2021-12-23 | 62.900 | 62.900 | 62.900 | 62.900 | 52.979 | 100 |
| 2021-12-22 | 62.010 | 62.010 | 62.010 | 62.010 | 52.229 | 0 |
| 2021-12-21 | 65.520 | 65.520 | 60.200 | 62.010 | 52.229 | 400 |
| 2021-12-20 | 65.330 | 75.230 | 65.330 | 68.100 | 57.359 | 800 |
| 2021-12-17 | 70.000 | 70.000 | 70.000 | 70.000 | 56.409 | 0 |
| 2021-12-16 | 70.000 | 70.000 | 70.000 | 70.000 | 56.409 | 0 |
| 2021-12-15 | 68.000 | 70.000 | 68.000 | 70.000 | 56.409 | 500 |
| 2021-12-14 | 68.000 | 68.000 | 68.000 | 68.000 | 54.798 | 300 |
| 2021-12-13 | 66.640 | 68.000 | 66.640 | 68.000 | 54.798 | 600 |
| 2021-12-10 | 68.000 | 68.000 | 68.000 | 68.000 | 54.798 | 0 |
| 2021-12-09 | 68.000 | 68.000 | 68.000 | 68.000 | 54.798 | 100 |
| 2021-12-08 | 68.000 | 68.000 | 68.000 | 68.000 | 54.798 | 200 |
| 2021-12-07 | 67.490 | 67.490 | 67.450 | 67.490 | 54.387 | 700 |
| 2021-12-06 | 62.000 | 67.980 | 62.000 | 67.980 | 54.782 | 2,600 |
| 2021-12-03 | 62.000 | 64.990 | 62.000 | 62.000 | 49.963 | 2,500 |
| 2021-12-02 | 67.000 | 67.000 | 62.000 | 62.000 | 49.963 | 200 |
| 2021-12-01 | 61.260 | 61.260 | 61.260 | 61.260 | 49.366 | 100 |
| 2021-11-30 | 62.000 | 62.000 | 62.000 | 62.000 | 49.963 | 0 |
| 2021-11-29 | 64.000 | 64.000 | 62.000 | 62.000 | 49.963 | 700 |
| 2021-11-26 | 66.490 | 66.490 | 66.490 | 66.490 | 53.581 | 0 |
| 2021-11-25 | 66.490 | 66.490 | 66.490 | 66.490 | 53.581 | 0 |
| 2021-11-24 | 66.490 | 66.490 | 66.490 | 66.490 | 53.581 | 100 |
| 2021-11-23 | 60.000 | 60.000 | 60.000 | 60.000 | 48.351 | 700 |
| 2021-11-22 | 64.800 | 64.800 | 64.800 | 64.800 | 52.219 | 0 |
| 2021-11-19 | 64.800 | 64.800 | 64.800 | 64.800 | 52.219 | 100 |
| 2021-11-18 | 64.800 | 64.800 | 64.800 | 64.800 | 52.219 | 0 |
| 2021-11-17 | 64.790 | 64.800 | 64.790 | 64.800 | 52.219 | 200 |
| 2021-11-16 | 60.740 | 62.220 | 60.000 | 62.000 | 49.963 | 800 |
| 2021-11-12 | 62.000 | 62.000 | 62.000 | 62.000 | 49.963 | 300 |
| 2021-11-11 | 62.200 | 62.200 | 62.200 | 62.200 | 50.124 | 200 |
| 2021-11-10 | 62.200 | 62.200 | 62.200 | 62.200 | 50.124 | 100 |
| 2021-11-09 | 62.000 | 63.000 | 62.000 | 63.000 | 50.768 | 500 |
| 2021-11-08 | 64.220 | 64.220 | 64.220 | 64.220 | 51.752 | 0 |
| 2021-11-05 | 64.220 | 64.220 | 64.220 | 64.220 | 51.752 | 100 |
| 2021-11-04 | 65.000 | 65.000 | 65.000 | 65.000 | 52.380 | 100 |
| 2021-11-03 | 65.000 | 65.000 | 65.000 | 65.000 | 52.380 | 500 |
| 2021-11-01 | 65.000 | 65.000 | 65.000 | 65.000 | 52.380 | 0 |
| 2021-10-29 | 65.000 | 65.000 | 65.000 | 65.000 | 52.380 | 0 |
| 2021-10-28 | 65.000 | 65.000 | 65.000 | 65.000 | 52.380 | 0 |
| 2021-10-27 | 65.000 | 65.000 | 65.000 | 65.000 | 52.380 | 0 |
| 2021-10-26 | 65.000 | 65.000 | 65.000 | 65.000 | 52.380 | 0 |
| 2021-10-25 | 65.000 | 65.000 | 65.000 | 65.000 | 52.380 | 0 |
| 2021-10-22 | 65.000 | 65.000 | 65.000 | 65.000 | 52.380 | 0 |
| 2021-10-21 | 65.000 | 65.000 | 65.000 | 65.000 | 52.380 | 100 |
| 2021-10-20 | 67.500 | 67.500 | 67.500 | 67.500 | 54.395 | 300 |
| 2021-10-19 | 67.500 | 67.500 | 67.500 | 67.500 | 54.395 | 0 |
| 2021-10-18 | 67.500 | 67.500 | 67.500 | 67.500 | 54.395 | 0 |
| 2021-10-15 | 67.500 | 67.500 | 67.500 | 67.500 | 54.395 | 0 |
| 2021-10-14 | 67.500 | 67.500 | 67.500 | 67.500 | 54.395 | 0 |
← NewerPage 21 of 21 · 1,250 trading days
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.