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
2025-08-05	100.50	100.50	100.50	100.50	100.12	0
2025-08-04	100.49	100.50	100.49	100.50	100.12	200
2025-08-01	101.00	101.57	99.300	101.57	101.18	600
2025-07-31	99.960	101.97	99.960	101.97	101.58	500
2025-07-30	97.300	98.600	97.300	98.600	98.223	200
2025-07-29	98.980	98.980	98.250	98.250	97.875	300
2025-07-28	95.900	95.900	95.900	95.900	95.534	200
2025-07-25	95.990	95.990	95.990	95.990	95.623	0
2025-07-24	95.990	95.990	95.990	95.990	95.623	0
2025-07-23	95.990	95.990	95.990	95.990	95.623	0
2025-07-22	95.990	95.990	95.990	95.990	95.623	0
2025-07-21	95.990	95.990	95.990	95.990	95.623	0
2025-07-18	95.990	95.990	95.990	95.990	95.623	0
2025-07-17	95.990	95.990	95.990	95.990	95.623	0
2025-07-16	95.990	95.990	95.990	95.990	95.623	0
2025-07-15	95.990	95.990	95.990	95.990	95.623	0
2025-07-14	95.990	95.990	95.990	95.990	95.623	0
2025-07-11	95.990	95.990	95.990	95.990	95.623	0
2025-07-10	95.990	95.990	95.990	95.990	95.623	100
2025-07-09	97.490	97.490	97.490	97.490	97.118	100
2025-07-08	95.500	95.500	95.500	95.500	95.135	0
2025-07-07	92.750	95.500	92.750	95.500	95.135	600
2025-07-04	90.220	90.220	90.220	90.220	89.875	0
2025-07-03	90.220	90.220	90.220	90.220	89.875	0
2025-07-02	90.220	90.220	90.220	90.220	89.875	0
2025-07-01	90.220	90.220	90.220	90.220	89.875	0
2025-06-30	90.220	90.220	90.220	90.220	89.875	0
2025-06-27	90.220	90.220	90.220	90.220	89.875	0
2025-06-26	90.220	90.220	90.220	90.220	89.875	0
2025-06-25	90.220	90.220	90.220	90.220	89.875	0
2025-06-24	90.220	90.220	90.220	90.220	89.161	0
2025-06-23	92.000	92.000	90.220	90.220	89.161	200
2025-06-20	93.990	93.990	90.110	90.110	89.052	300
2025-06-18	94.490	94.490	94.490	94.490	93.380	200
2025-06-17	89.000	89.000	89.000	89.000	87.955	0
2025-06-16	89.000	89.000	89.000	89.000	87.955	0
2025-06-13	89.000	89.000	89.000	89.000	87.955	0
2025-06-12	89.000	89.000	89.000	89.000	87.955	0
2025-06-11	89.000	89.000	89.000	89.000	87.955	0
2025-06-10	89.000	89.000	89.000	89.000	87.955	0
2025-06-09	89.000	89.000	89.000	89.000	87.955	0
2025-06-06	89.000	89.000	89.000	89.000	87.955	0
2025-06-05	89.000	89.000	89.000	89.000	87.955	0
2025-06-04	89.000	89.000	89.000	89.000	87.955	600
2025-06-03	89.000	89.000	89.000	89.000	87.955	200
2025-06-02	89.000	89.000	89.000	89.000	87.955	0
2025-05-30	89.000	89.000	89.000	89.000	87.955	0
2025-05-29	89.000	89.000	89.000	89.000	87.955	0
2025-05-28	87.900	89.000	87.900	89.000	87.955	700
2025-05-27	83.000	83.000	83.000	83.000	82.025	0
2025-05-26	83.000	83.000	83.000	83.000	82.025	0
2025-05-23	83.000	83.000	83.000	83.000	82.025	0
2025-05-22	81.010	83.000	81.000	83.000	82.025	1,400
2025-05-21	81.960	81.960	81.960	81.960	80.998	0
2025-05-20	81.960	81.960	81.960	81.960	80.998	0
2025-05-19	81.960	81.960	81.960	81.960	80.998	100
2025-05-16	81.960	81.960	81.960	81.960	80.998	0
2025-05-15	81.960	81.960	81.960	81.960	80.998	0
2025-05-14	81.960	81.960	81.960	81.960	80.998	0
2025-05-13	81.960	81.960	81.960	81.960	80.998	0

← NewerPage 6 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.