Centrais Elétricas de Santa Catarina S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 75.000 | 75.000 | 75.000 | 75.000 | 72.302 | 0 |
| 2024-11-07 | 74.990 | 75.000 | 74.990 | 75.000 | 72.302 | 200 |
| 2024-11-06 | 74.000 | 74.000 | 74.000 | 74.000 | 71.338 | 0 |
| 2024-11-05 | 74.000 | 74.000 | 74.000 | 74.000 | 71.338 | 400 |
| 2024-11-04 | 78.190 | 78.190 | 78.190 | 78.190 | 75.377 | 100 |
| 2024-11-01 | 76.300 | 76.300 | 76.300 | 76.300 | 73.555 | 100 |
| 2024-10-31 | 76.000 | 76.000 | 76.000 | 76.000 | 73.266 | 0 |
| 2024-10-30 | 76.000 | 76.000 | 76.000 | 76.000 | 73.266 | 100 |
| 2024-10-29 | 75.500 | 75.500 | 75.500 | 75.500 | 72.784 | 100 |
| 2024-10-28 | 74.500 | 75.000 | 74.500 | 75.000 | 72.302 | 300 |
| 2024-10-25 | 74.220 | 74.220 | 74.220 | 74.220 | 71.550 | 0 |
| 2024-10-24 | 74.220 | 74.220 | 74.220 | 74.220 | 71.550 | 0 |
| 2024-10-23 | 74.220 | 74.220 | 74.220 | 74.220 | 71.550 | 0 |
| 2024-10-22 | 74.220 | 74.220 | 74.220 | 74.220 | 71.550 | 0 |
| 2024-10-21 | 74.220 | 74.220 | 74.220 | 74.220 | 71.550 | 0 |
| 2024-10-18 | 74.220 | 74.220 | 74.220 | 74.220 | 71.550 | 0 |
| 2024-10-17 | 76.490 | 76.490 | 74.220 | 74.220 | 71.550 | 300 |
| 2024-10-16 | 74.010 | 74.010 | 74.010 | 74.010 | 71.347 | 0 |
| 2024-10-15 | 74.010 | 74.010 | 74.010 | 74.010 | 71.347 | 0 |
| 2024-10-14 | 74.500 | 74.500 | 74.010 | 74.010 | 71.347 | 1,200 |
| 2024-10-11 | 74.020 | 74.020 | 74.020 | 74.020 | 71.357 | 100 |
| 2024-10-10 | 76.000 | 76.000 | 75.700 | 76.000 | 73.266 | 500 |
| 2024-10-09 | 75.800 | 75.800 | 75.800 | 75.800 | 73.073 | 0 |
| 2024-10-08 | 75.800 | 75.800 | 75.800 | 75.800 | 73.073 | 0 |
| 2024-10-07 | 75.400 | 75.800 | 75.400 | 75.800 | 73.073 | 1,700 |
| 2024-10-04 | 75.400 | 75.400 | 75.400 | 75.400 | 72.687 | 0 |
| 2024-10-03 | 75.350 | 75.400 | 75.350 | 75.400 | 72.687 | 900 |
| 2024-10-02 | 76.300 | 76.300 | 76.300 | 76.300 | 73.555 | 0 |
| 2024-10-01 | 76.300 | 76.300 | 76.300 | 76.300 | 73.555 | 0 |
| 2024-09-30 | 76.300 | 76.300 | 76.300 | 76.300 | 73.555 | 0 |
| 2024-09-27 | 76.300 | 76.300 | 76.300 | 76.300 | 73.555 | 0 |
| 2024-09-26 | 76.300 | 76.300 | 76.300 | 76.300 | 73.555 | 0 |
| 2024-09-25 | 76.300 | 76.300 | 76.300 | 76.300 | 73.555 | 0 |
| 2024-09-24 | 76.300 | 76.300 | 76.300 | 76.300 | 72.430 | 0 |
| 2024-09-23 | 76.300 | 76.300 | 76.300 | 76.300 | 72.430 | 0 |
| 2024-09-20 | 76.300 | 76.300 | 76.300 | 76.300 | 72.430 | 0 |
| 2024-09-19 | 76.300 | 76.300 | 76.300 | 76.300 | 72.430 | 0 |
| 2024-09-18 | 76.300 | 76.300 | 76.300 | 76.300 | 72.430 | 0 |
| 2024-09-17 | 76.300 | 76.300 | 76.300 | 76.300 | 72.430 | 300 |
| 2024-09-16 | 76.000 | 76.000 | 76.000 | 76.000 | 72.146 | 0 |
| 2024-09-13 | 76.000 | 76.000 | 76.000 | 76.000 | 72.146 | 0 |
| 2024-09-12 | 76.000 | 76.000 | 76.000 | 76.000 | 72.146 | 0 |
| 2024-09-11 | 76.000 | 76.000 | 76.000 | 76.000 | 72.146 | 0 |
| 2024-09-10 | 76.000 | 76.000 | 76.000 | 76.000 | 72.146 | 500 |
| 2024-09-09 | 74.800 | 74.800 | 74.800 | 74.800 | 71.006 | 0 |
| 2024-09-06 | 74.800 | 74.800 | 74.800 | 74.800 | 71.006 | 0 |
| 2024-09-05 | 73.280 | 74.800 | 73.280 | 74.800 | 71.006 | 600 |
| 2024-09-04 | 75.500 | 75.500 | 75.500 | 75.500 | 71.671 | 0 |
| 2024-09-03 | 75.500 | 75.500 | 75.500 | 75.500 | 71.671 | 300 |
| 2024-09-02 | 76.900 | 76.900 | 76.900 | 76.900 | 73.000 | 100 |
| 2024-08-30 | 76.000 | 76.000 | 76.000 | 76.000 | 72.146 | 0 |
| 2024-08-29 | 73.910 | 76.000 | 73.910 | 76.000 | 72.146 | 600 |
| 2024-08-28 | 72.060 | 72.060 | 72.060 | 72.060 | 68.405 | 0 |
| 2024-08-27 | 72.060 | 72.060 | 72.060 | 72.060 | 68.405 | 0 |
| 2024-08-26 | 72.070 | 72.070 | 72.060 | 72.060 | 68.405 | 500 |
| 2024-08-23 | 71.620 | 71.620 | 71.620 | 71.620 | 67.988 | 0 |
| 2024-08-22 | 71.620 | 71.620 | 71.620 | 71.620 | 67.988 | 0 |
| 2024-08-21 | 71.620 | 71.620 | 71.620 | 71.620 | 67.988 | 0 |
| 2024-08-20 | 72.500 | 72.500 | 71.620 | 71.620 | 67.988 | 200 |
| 2024-08-19 | 72.990 | 72.990 | 72.990 | 72.990 | 69.288 | 100 |
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.