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
2026-01-27	130.00	130.00	130.00	130.00	129.50	0
2026-01-26	120.00	130.00	120.00	130.00	129.50	400
2026-01-23	120.99	126.99	120.99	126.95	126.47	2,100
2026-01-22	107.05	107.05	107.05	107.05	106.64	0
2026-01-21	107.05	107.05	107.05	107.05	106.64	0
2026-01-20	107.05	107.05	107.05	107.05	106.64	0
2026-01-19	107.05	107.05	107.05	107.05	106.64	100
2026-01-16	116.00	116.00	116.00	116.00	115.56	0
2026-01-15	116.00	116.00	116.00	116.00	115.56	0
2026-01-14	116.00	116.00	116.00	116.00	115.56	100
2026-01-13	116.00	116.00	116.00	116.00	115.56	0
2026-01-12	116.00	116.00	116.00	116.00	115.56	0
2026-01-09	116.00	116.00	116.00	116.00	115.56	0
2026-01-08	116.00	116.00	116.00	116.00	115.56	0
2026-01-07	116.00	116.00	116.00	116.00	115.56	0
2026-01-06	116.00	116.00	116.00	116.00	115.56	0
2026-01-05	116.00	116.00	116.00	116.00	115.56	200
2026-01-02	115.79	115.79	115.79	115.79	115.35	100
2025-12-30	115.79	115.79	115.79	115.79	115.35	0
2025-12-29	115.79	115.79	115.79	115.79	115.35	100
2025-12-26	117.69	117.69	117.69	117.69	117.24	0
2025-12-23	117.69	117.69	117.69	117.69	117.24	0
2025-12-22	117.69	117.69	117.69	117.69	117.24	0
2025-12-19	117.69	117.69	117.69	117.69	117.24	0
2025-12-18	117.69	117.69	117.69	117.69	117.24	0
2025-12-17	117.70	117.70	117.69	117.69	117.24	200
2025-12-16	115.14	115.14	115.14	115.14	114.70	100
2025-12-15	115.14	115.14	115.14	115.14	114.70	100
2025-12-12	104.21	104.21	104.21	104.21	103.81	0
2025-12-11	108.15	108.15	104.21	104.21	103.81	1,000
2025-12-10	108.15	108.15	108.15	108.15	107.74	100
2025-12-09	108.15	108.15	108.15	108.15	107.74	0
2025-12-08	108.15	108.15	108.15	108.15	107.74	0
2025-12-05	108.15	108.15	108.15	108.15	107.74	100
2025-12-04	106.10	108.15	105.82	108.15	107.74	800
2025-12-03	109.49	109.98	109.49	109.98	109.56	400
2025-12-02	106.01	109.95	106.00	109.49	109.07	500
2025-12-01	110.00	110.55	110.00	110.55	110.13	400
2025-11-28	112.97	112.97	112.97	112.97	112.54	0
2025-11-27	112.97	112.97	112.97	112.97	112.54	100
2025-11-26	103.01	103.01	103.01	103.01	102.62	100
2025-11-25	105.49	105.49	105.49	105.49	105.09	200
2025-11-24	104.00	104.00	104.00	104.00	103.60	0
2025-11-21	104.00	104.00	104.00	104.00	103.60	0
2025-11-19	104.00	104.00	104.00	104.00	103.60	0
2025-11-18	104.00	104.00	104.00	104.00	103.60	100
2025-11-17	96.600	96.600	96.600	96.600	96.231	0
2025-11-14	96.600	96.600	96.600	96.600	96.231	0
2025-11-13	103.84	103.84	96.600	96.600	96.231	500
2025-11-12	96.040	96.040	96.040	96.040	95.673	0
2025-11-11	96.040	96.040	96.040	96.040	95.673	0
2025-11-10	96.040	96.040	96.040	96.040	95.673	100
2025-11-07	100.00	100.00	100.00	100.00	99.618	0
2025-11-06	100.00	100.00	100.00	100.00	99.618	0
2025-11-05	100.00	100.00	100.00	100.00	99.618	0
2025-11-04	100.00	100.00	100.00	100.00	99.618	0
2025-11-03	100.00	100.00	100.00	100.00	99.618	300
2025-10-31	93.010	93.010	93.010	93.010	92.655	100
2025-10-30	96.000	96.000	96.000	96.000	95.633	0
2025-10-29	96.000	96.000	96.000	96.000	95.633	0

← NewerPage 4 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.