Centrais Elétricas de Santa Catarina S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 81.960 | 81.960 | 81.960 | 81.960 | 80.998 | 0 |
| 2025-05-09 | 81.960 | 81.960 | 81.960 | 81.960 | 80.998 | 0 |
| 2025-05-08 | 81.960 | 81.960 | 81.960 | 81.960 | 80.998 | 0 |
| 2025-05-07 | 81.960 | 81.960 | 81.960 | 81.960 | 80.998 | 0 |
| 2025-05-06 | 81.960 | 81.960 | 81.960 | 81.960 | 80.998 | 0 |
| 2025-05-05 | 81.960 | 81.960 | 81.960 | 81.960 | 80.998 | 100 |
| 2025-05-02 | 79.780 | 79.780 | 79.780 | 79.780 | 78.843 | 100 |
| 2025-04-30 | 78.000 | 78.000 | 78.000 | 78.000 | 77.084 | 100 |
| 2025-04-29 | 77.000 | 77.000 | 77.000 | 77.000 | 76.096 | 100 |
| 2025-04-28 | 75.110 | 75.110 | 75.110 | 75.110 | 74.228 | 0 |
| 2025-04-25 | 75.110 | 75.110 | 75.110 | 75.110 | 74.228 | 0 |
| 2025-04-24 | 75.110 | 75.110 | 75.110 | 75.110 | 74.228 | 100 |
| 2025-04-23 | 75.000 | 75.000 | 75.000 | 75.000 | 74.119 | 0 |
| 2025-04-22 | 75.000 | 75.000 | 75.000 | 75.000 | 74.119 | 0 |
| 2025-04-17 | 75.000 | 75.000 | 75.000 | 75.000 | 74.119 | 0 |
| 2025-04-16 | 75.000 | 75.000 | 75.000 | 75.000 | 74.119 | 0 |
| 2025-04-15 | 75.000 | 75.000 | 75.000 | 75.000 | 74.119 | 0 |
| 2025-04-14 | 75.000 | 75.000 | 75.000 | 75.000 | 74.119 | 0 |
| 2025-04-11 | 75.000 | 75.000 | 75.000 | 75.000 | 74.119 | 0 |
| 2025-04-10 | 75.000 | 75.000 | 75.000 | 75.000 | 74.119 | 0 |
| 2025-04-09 | 75.000 | 75.000 | 75.000 | 75.000 | 74.119 | 0 |
| 2025-04-08 | 75.000 | 75.000 | 75.000 | 75.000 | 74.119 | 0 |
| 2025-04-07 | 75.000 | 75.000 | 75.000 | 75.000 | 74.119 | 300 |
| 2025-04-04 | 76.990 | 76.990 | 75.010 | 75.010 | 74.129 | 200 |
| 2025-04-03 | 75.990 | 75.990 | 75.990 | 75.990 | 75.098 | 0 |
| 2025-04-02 | 75.990 | 75.990 | 75.990 | 75.990 | 75.098 | 0 |
| 2025-04-01 | 75.990 | 75.990 | 75.990 | 75.990 | 75.098 | 0 |
| 2025-03-31 | 75.990 | 75.990 | 75.990 | 75.990 | 75.098 | 0 |
| 2025-03-28 | 75.990 | 75.990 | 75.990 | 75.990 | 75.098 | 0 |
| 2025-03-27 | 75.990 | 75.990 | 75.990 | 75.990 | 75.098 | 0 |
| 2025-03-26 | 75.990 | 75.990 | 75.990 | 75.990 | 75.098 | 0 |
| 2025-03-25 | 75.990 | 75.990 | 75.990 | 75.990 | 74.371 | 0 |
| 2025-03-24 | 75.990 | 75.990 | 75.990 | 75.990 | 74.371 | 0 |
| 2025-03-21 | 75.990 | 75.990 | 75.990 | 75.990 | 74.371 | 0 |
| 2025-03-20 | 75.990 | 75.990 | 75.990 | 75.990 | 74.371 | 100 |
| 2025-03-19 | 75.980 | 75.980 | 75.980 | 75.980 | 74.361 | 100 |
| 2025-03-18 | 75.000 | 75.000 | 75.000 | 75.000 | 73.402 | 0 |
| 2025-03-17 | 75.000 | 75.000 | 75.000 | 75.000 | 73.402 | 0 |
| 2025-03-14 | 75.000 | 75.000 | 75.000 | 75.000 | 73.402 | 100 |
| 2025-03-13 | 75.000 | 75.000 | 75.000 | 75.000 | 73.402 | 0 |
| 2025-03-12 | 75.000 | 75.000 | 75.000 | 75.000 | 73.402 | 0 |
| 2025-03-11 | 73.380 | 75.000 | 73.380 | 75.000 | 73.402 | 300 |
| 2025-03-10 | 76.970 | 76.970 | 76.970 | 76.970 | 75.330 | 0 |
| 2025-03-07 | 76.970 | 76.970 | 76.970 | 76.970 | 75.330 | 100 |
| 2025-03-06 | 76.970 | 76.970 | 76.970 | 76.970 | 75.330 | 0 |
| 2025-03-05 | 74.800 | 76.970 | 74.800 | 76.970 | 75.330 | 200 |
| 2025-02-28 | 74.800 | 74.800 | 74.800 | 74.800 | 73.206 | 100 |
| 2025-02-27 | 74.800 | 74.800 | 74.800 | 74.800 | 73.206 | 100 |
| 2025-02-26 | 76.990 | 76.990 | 76.990 | 76.990 | 75.349 | 0 |
| 2025-02-25 | 76.990 | 76.990 | 76.990 | 76.990 | 75.349 | 0 |
| 2025-02-24 | 76.990 | 76.990 | 76.990 | 76.990 | 75.349 | 0 |
| 2025-02-21 | 76.990 | 76.990 | 76.990 | 76.990 | 75.349 | 0 |
| 2025-02-20 | 76.990 | 76.990 | 76.990 | 76.990 | 75.349 | 200 |
| 2025-02-19 | 76.990 | 76.990 | 76.990 | 76.990 | 75.349 | 500 |
| 2025-02-18 | 79.010 | 79.010 | 79.010 | 79.010 | 77.326 | 0 |
| 2025-02-17 | 79.010 | 79.010 | 79.010 | 79.010 | 77.326 | 300 |
| 2025-02-14 | 79.870 | 79.870 | 79.870 | 79.870 | 78.168 | 0 |
| 2025-02-13 | 79.870 | 79.870 | 79.870 | 79.870 | 78.168 | 0 |
| 2025-02-12 | 79.870 | 79.870 | 79.870 | 79.870 | 78.168 | 0 |
| 2025-02-11 | 79.870 | 79.870 | 79.870 | 79.870 | 78.168 | 0 |
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.