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
2025-10-28	96.000	96.000	96.000	96.000	95.633	100
2025-10-27	94.010	94.300	92.020	94.300	93.940	600
2025-10-24	95.110	95.110	95.110	95.110	94.747	200
2025-10-23	95.580	95.580	95.580	95.580	95.215	0
2025-10-22	95.580	95.580	95.580	95.580	95.215	100
2025-10-21	99.890	99.990	95.490	95.490	95.125	600
2025-10-20	95.850	95.850	95.850	95.850	95.484	0
2025-10-17	95.850	95.850	95.850	95.850	95.484	0
2025-10-16	95.850	95.850	95.850	95.850	95.484	0
2025-10-15	95.850	95.850	95.850	95.850	95.484	100
2025-10-14	95.000	95.000	95.000	95.000	94.637	100
2025-10-13	95.120	95.120	95.110	95.110	94.747	300
2025-10-10	95.300	95.300	95.030	95.030	94.667	200
2025-10-09	96.000	96.000	95.300	95.300	94.936	300
2025-10-08	98.420	98.420	98.420	98.420	98.044	0
2025-10-07	98.420	98.420	98.420	98.420	98.044	100
2025-10-06	96.720	96.720	96.720	96.720	96.351	0
2025-10-03	96.780	96.780	96.720	96.720	96.351	400
2025-10-02	98.000	100.77	98.000	100.77	100.39	200
2025-10-01	98.000	98.000	98.000	98.000	97.626	0
2025-09-30	98.000	98.000	98.000	98.000	97.626	0
2025-09-29	98.550	98.550	98.000	98.000	97.626	400
2025-09-26	98.000	98.000	98.000	98.000	97.626	0
2025-09-25	98.000	98.000	98.000	98.000	97.626	0
2025-09-24	98.000	98.000	98.000	98.000	97.626	0
2025-09-23	98.000	98.000	98.000	98.000	97.626	0
2025-09-22	100.98	100.98	98.000	98.000	97.626	900
2025-09-19	99.000	99.000	99.000	99.000	98.622	0
2025-09-18	99.000	99.000	99.000	99.000	98.622	0
2025-09-17	96.990	99.000	96.990	99.000	98.622	300
2025-09-16	93.100	93.100	93.100	93.100	92.744	100
2025-09-15	97.000	97.000	97.000	97.000	96.630	0
2025-09-12	97.000	97.000	97.000	97.000	96.630	0
2025-09-11	97.000	97.000	97.000	97.000	96.630	0
2025-09-10	97.000	97.000	97.000	97.000	96.630	100
2025-09-09	93.000	93.000	93.000	93.000	92.645	0
2025-09-08	93.010	93.100	93.000	93.000	92.645	600
2025-09-05	93.000	93.000	93.000	93.000	92.645	0
2025-09-04	93.000	93.000	93.000	93.000	92.645	0
2025-09-03	93.000	93.000	93.000	93.000	92.645	0
2025-09-02	93.000	93.000	93.000	93.000	92.645	0
2025-09-01	93.000	93.000	93.000	93.000	92.645	0
2025-08-29	93.000	93.000	93.000	93.000	92.645	0
2025-08-28	95.800	95.800	93.000	93.000	92.645	1,100
2025-08-27	96.510	96.510	95.000	95.800	95.434	2,100
2025-08-26	99.100	99.100	99.100	99.100	98.722	0
2025-08-25	99.100	99.100	99.100	99.100	98.722	0
2025-08-22	99.100	99.100	99.100	99.100	98.722	0
2025-08-21	99.100	99.100	99.100	99.100	98.722	0
2025-08-20	99.100	99.100	99.100	99.100	98.722	0
2025-08-19	99.100	99.100	99.100	99.100	98.722	0
2025-08-18	99.100	99.100	99.100	99.100	98.722	0
2025-08-15	100.51	101.10	99.100	99.100	98.722	2,300
2025-08-14	100.80	100.80	100.80	100.80	100.42	200
2025-08-13	100.30	100.30	100.30	100.30	99.917	0
2025-08-12	100.30	100.30	100.30	100.30	99.917	0
2025-08-11	100.30	100.30	100.30	100.30	99.917	0
2025-08-08	100.30	100.30	100.30	100.30	99.917	0
2025-08-07	100.30	100.30	100.30	100.30	99.917	0
2025-08-06	102.98	102.99	100.30	100.30	99.917	500

← NewerPage 5 of 21 · 1,248 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.