Centrais Elétricas de Santa Catarina S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 79.870 | 79.870 | 79.870 | 79.870 | 78.168 | 0 |
| 2025-02-07 | 79.870 | 79.870 | 79.870 | 79.870 | 78.168 | 0 |
| 2025-02-06 | 79.870 | 79.870 | 79.870 | 79.870 | 78.168 | 0 |
| 2025-02-05 | 79.870 | 79.870 | 79.870 | 79.870 | 78.168 | 0 |
| 2025-02-04 | 79.870 | 79.870 | 79.870 | 79.870 | 78.168 | 0 |
| 2025-02-03 | 79.870 | 79.870 | 79.870 | 79.870 | 78.168 | 0 |
| 2025-01-31 | 77.000 | 79.870 | 77.000 | 79.870 | 78.168 | 300 |
| 2025-01-30 | 77.000 | 77.000 | 77.000 | 77.000 | 75.359 | 600 |
| 2025-01-29 | 77.000 | 77.000 | 77.000 | 77.000 | 75.359 | 100 |
| 2025-01-28 | 77.000 | 77.000 | 77.000 | 77.000 | 75.359 | 0 |
| 2025-01-27 | 77.000 | 77.000 | 77.000 | 77.000 | 75.359 | 0 |
| 2025-01-24 | 77.000 | 77.000 | 77.000 | 77.000 | 75.359 | 0 |
| 2025-01-23 | 77.000 | 77.000 | 77.000 | 77.000 | 75.359 | 0 |
| 2025-01-22 | 77.000 | 77.000 | 77.000 | 77.000 | 75.359 | 100 |
| 2025-01-21 | 77.000 | 77.000 | 77.000 | 77.000 | 75.359 | 0 |
| 2025-01-20 | 77.000 | 77.000 | 77.000 | 77.000 | 75.359 | 0 |
| 2025-01-17 | 77.000 | 77.000 | 77.000 | 77.000 | 75.359 | 0 |
| 2025-01-16 | 77.400 | 77.400 | 77.000 | 77.000 | 75.359 | 400 |
| 2025-01-15 | 78.940 | 80.000 | 78.940 | 79.700 | 78.002 | 900 |
| 2025-01-14 | 77.500 | 77.500 | 77.500 | 77.500 | 75.849 | 0 |
| 2025-01-13 | 77.500 | 77.500 | 77.500 | 77.500 | 75.849 | 0 |
| 2025-01-10 | 77.500 | 77.500 | 77.500 | 77.500 | 75.849 | 0 |
| 2025-01-09 | 77.500 | 77.500 | 77.500 | 77.500 | 75.849 | 0 |
| 2025-01-08 | 72.820 | 77.500 | 72.820 | 77.500 | 75.849 | 2,300 |
| 2025-01-07 | 79.240 | 79.240 | 79.240 | 79.240 | 77.552 | 0 |
| 2025-01-06 | 79.240 | 79.240 | 79.240 | 79.240 | 77.552 | 0 |
| 2025-01-03 | 79.240 | 79.240 | 79.240 | 79.240 | 77.552 | 0 |
| 2025-01-02 | 79.240 | 79.240 | 79.240 | 79.240 | 77.552 | 0 |
| 2024-12-30 | 79.240 | 79.240 | 79.240 | 79.240 | 77.552 | 0 |
| 2024-12-27 | 79.240 | 79.240 | 79.240 | 79.240 | 77.552 | 0 |
| 2024-12-26 | 79.240 | 79.240 | 79.240 | 79.240 | 77.552 | 0 |
| 2024-12-23 | 79.240 | 79.240 | 79.240 | 79.240 | 77.552 | 0 |
| 2024-12-20 | 79.240 | 79.240 | 79.240 | 79.240 | 76.389 | 0 |
| 2024-12-19 | 79.240 | 79.240 | 79.240 | 79.240 | 76.389 | 0 |
| 2024-12-18 | 79.240 | 79.240 | 79.240 | 79.240 | 76.389 | 100 |
| 2024-12-17 | 75.000 | 75.000 | 75.000 | 75.000 | 72.302 | 0 |
| 2024-12-16 | 75.000 | 75.000 | 75.000 | 75.000 | 72.302 | 0 |
| 2024-12-13 | 75.000 | 75.000 | 75.000 | 75.000 | 72.302 | 0 |
| 2024-12-12 | 75.000 | 75.000 | 75.000 | 75.000 | 72.302 | 100 |
| 2024-12-11 | 75.000 | 75.000 | 75.000 | 75.000 | 72.302 | 0 |
| 2024-12-10 | 75.000 | 75.000 | 75.000 | 75.000 | 72.302 | 0 |
| 2024-12-09 | 77.000 | 77.000 | 75.000 | 75.000 | 72.302 | 200 |
| 2024-12-06 | 73.210 | 73.210 | 73.210 | 73.210 | 70.576 | 0 |
| 2024-12-05 | 73.210 | 73.210 | 73.210 | 73.210 | 70.576 | 0 |
| 2024-12-04 | 73.210 | 73.210 | 73.210 | 73.210 | 70.576 | 0 |
| 2024-12-03 | 73.210 | 73.210 | 73.210 | 73.210 | 70.576 | 100 |
| 2024-12-02 | 75.900 | 75.900 | 75.900 | 75.900 | 73.169 | 200 |
| 2024-11-29 | 73.000 | 75.000 | 73.000 | 75.000 | 72.302 | 1,300 |
| 2024-11-28 | 74.010 | 74.010 | 74.010 | 74.010 | 71.347 | 0 |
| 2024-11-27 | 74.010 | 74.010 | 74.010 | 74.010 | 71.347 | 0 |
| 2024-11-26 | 74.010 | 74.010 | 74.010 | 74.010 | 71.347 | 0 |
| 2024-11-25 | 74.010 | 74.010 | 74.010 | 74.010 | 71.347 | 0 |
| 2024-11-22 | 74.010 | 74.010 | 74.010 | 74.010 | 71.347 | 100 |
| 2024-11-21 | 76.000 | 76.000 | 76.000 | 76.000 | 73.266 | 100 |
| 2024-11-19 | 76.000 | 76.000 | 76.000 | 76.000 | 73.266 | 0 |
| 2024-11-18 | 76.000 | 76.000 | 76.000 | 76.000 | 73.266 | 100 |
| 2024-11-14 | 78.160 | 78.160 | 75.950 | 75.950 | 73.217 | 400 |
| 2024-11-13 | 77.240 | 78.090 | 77.240 | 78.090 | 75.280 | 200 |
| 2024-11-12 | 75.000 | 75.000 | 75.000 | 75.000 | 72.302 | 0 |
| 2024-11-11 | 75.000 | 75.000 | 75.000 | 75.000 | 72.302 | 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.