CELESC ON ED N2 - Price History
Monthly price history for CLSC3.SA (CELESC ON ED N2)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$66.70 | R$66.70 |
| April 2024 | R$67.30 | R$67.30 |
| March 2024 | R$65 | R$65 |
| February 2024 | R$63 | R$63 |
| January 2024 | R$67.82 | R$67.82 |
| December 2023 | R$61.55 | R$61.55 |
| November 2023 | R$58.99 | R$58.99 |
| October 2023 | R$58 | R$58 |
| September 2023 | R$59.98 | R$61.17 |
| August 2023 | R$62.50 | R$62.50 |
| July 2023 | R$58 | R$58 |
| June 2023 | R$57.77 | R$58.90 |
| May 2023 | R$51.96 | R$51.96 |
| April 2023 | R$48.50 | R$48.50 |
| March 2023 | R$48.90 | R$49.49 |
| February 2023 | R$46.32 | R$47.98 |
| January 2023 | R$48.07 | R$49.79 |
| December 2022 | R$49.61 | R$51.39 |
| November 2022 | R$47.29 | R$50.25 |
| October 2022 | R$47.25 | R$50.20 |
| September 2022 | R$47.01 | R$49.95 |
| August 2022 | R$45.90 | R$49.80 |
| July 2022 | R$46.08 | R$50 |
| June 2022 | R$52.06 | R$56.49 |
| May 2022 | R$51.17 | R$56.55 |
| April 2022 | R$52.03 | R$57.50 |
| March 2022 | R$52.49 | R$58.51 |
| February 2022 | R$51.29 | R$58.01 |
| January 2022 | R$54.82 | R$62 |
| December 2021 | R$53.58 | R$60.60 |
| November 2021 | R$52.45 | R$62 |
| October 2021 | R$54.99 | R$65 |
| September 2021 | R$65.14 | R$77 |
| August 2021 | R$79.26 | R$93.69 |
| July 2021 | R$59.22 | R$70.01 |
| June 2021 | R$59.22 | R$70 |
| May 2021 | R$59.23 | R$70.02 |
| April 2021 | R$53.29 | R$63 |
| March 2021 | R$48.82 | R$58.90 |
| February 2021 | R$46.42 | R$56 |
| January 2021 | R$49.73 | R$60 |
| December 2020 | R$49.73 | R$60 |
| November 2020 | R$40.13 | R$50 |
| October 2020 | R$40.94 | R$51 |
| September 2020 | R$44.15 | R$55 |
| August 2020 | R$50.17 | R$62.50 |
| July 2020 | R$43.35 | R$54.01 |
| June 2020 | R$41.66 | R$51.90 |
| May 2020 | R$44.95 | R$56 |
| April 2020 | R$44.95 | R$56 |
| March 2020 | R$44.56 | R$56 |
| February 2020 | R$44.56 | R$56 |
| January 2020 | R$38.19 | R$47.99 |
| December 2019 | R$38.19 | R$47.99 |
| November 2019 | R$34.86 | R$44.99 |
| October 2019 | R$34.86 | R$44.99 |
| September 2019 | R$36.58 | R$47.22 |
| August 2019 | R$36.58 | R$47.22 |
| July 2019 | R$36.58 | R$47.22 |
| June 2019 | R$46.48 | R$59.99 |
| May 2019 | R$46.48 | R$59.99 |
| April 2019 | R$46.48 | R$59.99 |
| March 2019 | R$43.45 | R$57 |
| February 2019 | R$43.45 | R$57 |
| January 2019 | R$43.45 | R$57 |
| December 2018 | R$35.07 | R$46 |
| November 2018 | R$34.31 | R$45 |
| October 2018 | R$28.97 | R$38 |
| September 2018 | R$22.34 | R$29.30 |
| August 2018 | R$22.34 | R$29.30 |
| July 2018 | R$21.35 | R$28 |
| June 2018 | R$27.44 | R$36 |
| May 2018 | R$27.44 | R$36 |
| April 2018 | R$26.68 | R$35 |
| March 2018 | R$26.57 | R$35.09 |
| February 2018 | R$27.26 | R$35.99 |
| January 2018 | R$22.72 | R$30 |
| December 2017 | R$22.72 | R$30 |
| November 2017 | R$18.18 | R$24 |
| October 2017 | R$18.18 | R$24 |
| September 2017 | R$18.99 | R$25.08 |
| August 2017 | R$21.17 | R$27.95 |
| July 2017 | R$21.17 | R$27.95 |
| June 2017 | R$21.17 | R$27.95 |
| May 2017 | R$21.17 | R$27.95 |
| April 2017 | R$21.20 | R$28 |
| March 2017 | R$17.42 | R$23 |
| February 2017 | R$16.66 | R$22 |
| January 2017 | R$16.66 | R$22 |
| December 2016 | R$16.28 | R$21.50 |
| November 2016 | R$16.28 | R$21.50 |
| October 2016 | R$16.28 | R$21.50 |
| September 2016 | R$16.28 | R$21.50 |
| August 2016 | R$16.28 | R$21.50 |
| July 2016 | R$16.28 | R$21.50 |
| June 2016 | R$18.93 | R$25 |
| May 2016 | R$21.20 | R$28 |
| April 2016 | R$20.86 | R$28 |
| March 2016 | R$19.84 | R$28 |
| February 2016 | R$19.84 | R$28 |
| January 2016 | R$21.26 | R$30 |
| December 2015 | R$21.26 | R$30 |
| November 2015 | R$22.68 | R$32 |
| October 2015 | R$23.38 | R$33 |
| September 2015 | R$24.81 | R$35.01 |
| August 2015 | R$28.34 | R$40 |
| July 2015 | R$28.34 | R$40 |
| June 2015 | R$28.34 | R$40 |
| May 2015 | R$28.34 | R$40 |
| April 2015 | R$28.34 | R$40 |
| March 2015 | R$25.81 | R$40 |
| February 2015 | R$25.81 | R$40 |
| January 2015 | R$25.81 | R$40 |
| December 2014 | R$25.81 | R$40 |
| November 2014 | R$25.81 | R$40 |
| October 2014 | R$25.81 | R$40 |
| September 2014 | R$25.81 | R$40 |
| August 2014 | R$25.81 | R$40 |
| July 2014 | R$25.81 | R$40 |
| June 2014 | R$25.81 | R$40 |
| May 2014 | R$25.81 | R$40 |
| April 2014 | R$25.81 | R$40 |
| March 2014 | R$25.69 | R$40 |
| February 2014 | R$25.69 | R$40 |
| January 2014 | R$25.69 | R$40 |
| December 2013 | R$25.69 | R$40 |
| November 2013 | R$24.92 | R$40 |
| October 2013 | R$24.92 | R$40 |
| September 2013 | R$24.92 | R$40 |
| August 2013 | R$24.92 | R$40 |
| July 2013 | R$24.92 | R$40 |
| June 2013 | R$24.30 | R$39 |
| May 2013 | R$23.05 | R$37 |
| April 2013 | R$23.05 | R$37 |
| March 2013 | R$23.05 | R$37 |
| February 2013 | R$23.05 | R$37 |
| January 2013 | R$23.05 | R$37 |
| December 2012 | R$23.05 | R$37 |
| November 2012 | R$21.80 | R$35 |
| October 2012 | R$20.31 | R$32.60 |
| September 2012 | R$20.26 | R$32.52 |
| August 2012 | R$57.94 | R$93 |
| July 2012 | R$57.94 | R$93 |
| June 2012 | R$57.94 | R$93 |
| May 2012 | R$57.94 | R$93 |
| April 2012 | R$57.94 | R$93 |
| March 2012 | R$57.79 | R$93 |
| February 2012 | R$57.79 | R$93 |
| January 2012 | R$55.92 | R$90 |
| December 2011 | R$50.95 | R$82 |
| November 2011 | R$48.49 | R$80 |
| October 2011 | R$48.49 | R$80 |
| September 2011 | R$48.49 | R$80 |
| August 2011 | R$48.49 | R$80 |
| July 2011 | R$48.49 | R$80 |
| June 2011 | R$36.36 | R$60 |
| May 2011 | R$36.36 | R$60 |
| April 2011 | R$36.36 | R$60 |
| March 2011 | R$36.36 | R$60 |
| February 2011 | R$36.36 | R$60 |
| January 2011 | R$30 | R$49.50 |
| December 2010 | R$30.30 | R$50 |
| November 2010 | R$29.15 | R$50 |
| October 2010 | R$29.15 | R$50 |
| September 2010 | R$29.15 | R$50 |
| August 2010 | R$29.15 | R$50 |
| July 2010 | R$29.15 | R$50 |
| June 2010 | R$29.15 | R$50 |
| May 2010 | R$29.15 | R$50 |
| April 2010 | R$29.16 | R$50.02 |
| March 2010 | R$28.63 | R$50 |
| February 2010 | R$28.63 | R$50 |
| January 2010 | R$26.35 | R$46.01 |
| December 2009 | R$24.62 | R$43 |
| November 2009 | R$24.62 | R$43 |
| October 2009 | R$24.62 | R$43 |
| September 2009 | R$22.33 | R$39 |
| August 2009 | R$22.33 | R$39 |
| July 2009 | R$22.33 | R$39 |
| June 2009 | R$22.33 | R$39 |
| May 2009 | R$27.49 | R$48 |
| April 2009 | R$27.49 | R$48 |
| March 2009 | R$26.45 | R$48 |
| February 2009 | R$26.45 | R$48 |
| January 2009 | R$26.45 | R$48 |
| December 2008 | R$26.45 | R$48 |
| November 2008 | R$27.05 | R$49.08 |
| October 2008 | R$27 | R$49 |
| September 2008 | R$27 | R$49 |
| August 2008 | R$27 | R$49 |
| July 2008 | R$27 | R$49 |
| June 2008 | R$26.45 | R$48 |
| May 2008 | R$23.70 | R$43 |
| April 2008 | R$23.70 | R$43 |
| March 2008 | R$22.76 | R$42 |
| February 2008 | R$22.22 | R$40.99 |
| January 2008 | R$21.14 | R$39 |
| December 2007 | R$30.08 | R$55.50 |
| November 2007 | R$29.15 | R$55.50 |
| October 2007 | R$25.21 | R$48 |
| September 2007 | R$23.64 | R$45 |
| August 2007 | R$22.94 | R$43.67 |
| July 2007 | R$23.64 | R$45 |
| June 2007 | R$23.64 | R$45 |
| May 2007 | R$21.32 | R$40.60 |
| April 2007 | R$21.01 | R$40 |
| March 2007 | R$19.17 | R$36.50 |
| February 2007 | R$19.01 | R$36.20 |
| January 2007 | R$18.91 | R$36 |
| December 2006 | R$18.49 | R$35.20 |
| November 2006 | R$18.12 | R$34.50 |
| October 2006 | R$17.07 | R$32.50 |
| September 2006 | R$15.97 | R$1.52 |
| August 2006 | R$17.12 | R$1.63 |
| July 2006 | R$17.33 | R$1.65 |
| June 2006 | R$16.81 | R$1.60 |
| May 2006 | R$17.33 | R$1.65 |
| April 2006 | R$16.60 | R$1.58 |
| March 2006 | R$15.76 | R$1.50 |
| February 2006 | R$15.34 | R$1.46 |
| January 2006 | R$14.18 | R$1.35 |
| December 2005 | R$12.92 | R$1.23 |
| November 2005 | R$12.71 | R$1.21 |
| October 2005 | R$13.24 | R$1.26 |
| September 2005 | R$13.03 | R$1.24 |
| August 2005 | R$11.56 | R$1.10 |
| July 2005 | R$11.03 | R$1.05 |
| June 2005 | R$9.98 | R$0.95 |
| May 2005 | R$9.98 | R$0.95 |
| April 2005 | R$9.98 | R$0.95 |
| March 2005 | R$9.98 | R$0.95 |
| February 2005 | R$9.87 | R$0.94 |
| January 2005 | R$9.98 | R$0.95 |
| December 2004 | R$10.92 | R$1.04 |
| November 2004 | R$9.98 | R$0.95 |
| October 2004 | R$9.98 | R$0.95 |
| September 2004 | R$9.98 | R$0.95 |
| August 2004 | R$9.98 | R$0.95 |
| July 2004 | R$9.98 | R$0.95 |
| June 2004 | R$8.40 | R$0.80 |
| May 2004 | R$8.40 | R$0.80 |
| April 2004 | R$8.51 | R$0.81 |
| March 2004 | R$10.19 | R$0.97 |
| February 2004 | R$8.40 | R$0.80 |
| January 2004 | R$8.40 | R$0.80 |
| December 2003 | R$8.40 | R$0.80 |
| November 2003 | R$7.35 | R$0.70 |
| October 2003 | R$7.35 | R$0.70 |
| September 2003 | R$7.35 | R$0.70 |
| August 2003 | R$7.35 | R$0.70 |
| July 2003 | R$7.35 | R$0.70 |
| June 2003 | R$7.25 | R$0.69 |
| May 2003 | R$7.35 | R$0.70 |
| April 2003 | R$7.35 | R$0.70 |
| March 2003 | R$7.35 | R$0.70 |
| February 2003 | R$7.35 | R$0.70 |
| January 2003 | R$7.35 | R$0.70 |
| December 2002 | R$7.04 | R$0.67 |
| November 2002 | R$7.04 | R$0.67 |
| October 2002 | R$7.04 | R$0.67 |
| September 2002 | R$7.04 | R$0.67 |
| August 2002 | R$7.04 | R$0.67 |
| July 2002 | R$7.04 | R$0.67 |
| June 2002 | R$7.04 | R$0.67 |
| May 2002 | R$7.04 | R$0.67 |
| April 2002 | R$7.04 | R$0.67 |
| March 2002 | R$7.04 | R$0.67 |
| February 2002 | R$6.83 | R$0.65 |
| January 2002 | R$6.83 | R$0.65 |
| December 2001 | R$6.83 | R$0.65 |
| November 2001 | R$5.78 | R$0.55 |
| October 2001 | R$5.78 | R$0.55 |
| September 2001 | R$5.78 | R$0.55 |
| August 2001 | R$5.78 | R$0.55 |
| July 2001 | R$4.73 | R$0.45 |
| June 2001 | R$5.88 | R$0.56 |
| May 2001 | R$5.88 | R$0.56 |
| April 2001 | R$5.88 | R$0.56 |
| March 2001 | R$7.88 | R$0.75 |
| February 2001 | R$7.88 | R$0.75 |
| January 2001 | R$7.88 | R$0.75 |
| December 2000 | R$7.88 | R$0.75 |
| November 2000 | R$6.83 | R$0.65 |
| October 2000 | R$6.83 | R$0.65 |
| September 2000 | R$7.25 | R$0.69 |
| August 2000 | R$7.35 | R$0.70 |
| July 2000 | R$6.62 | R$0.63 |
| June 2000 | R$6.62 | R$0.63 |
| May 2000 | R$6.62 | R$0.63 |
| April 2000 | R$7.35 | R$0.70 |
| March 2000 | R$8.40 | R$0.80 |
| February 2000 | R$7.35 | R$0.70 |
| January 2000 | R$7.88 | R$0.75 |
| December 1999 | R$0 | - |
| November 1999 | R$0 | - |
| October 1999 | R$0 | - |
| September 1999 | R$0 | - |
| August 1999 | R$0.01 | R$0 |
| July 1999 | R$0 | - |
| June 1999 | R$0 | - |
| May 1999 | R$0 | - |
| April 1999 | R$0 | - |
| March 1999 | R$0 | - |
| February 1999 | R$0.01 | R$0 |
| January 1999 | R$0 | - |
| December 1998 | R$0 | - |
| November 1998 | R$0 | - |
| October 1998 | R$0 | - |
| September 1998 | R$0 | - |
| August 1998 | R$0 | - |
| July 1998 | R$0 | - |
| June 1998 | R$0 | - |
| May 1998 | R$0 | - |
| April 1998 | R$0 | - |
| March 1998 | R$0 | - |
| February 1998 | R$0 | - |
| January 1998 | R$0 | - |
| December 1997 | R$0 | - |
| November 1997 | R$0 | - |
| October 1997 | R$0 | - |
| September 1997 | R$0 | - |
| July 1997 | R$0 | - |
| June 1997 | R$0 | - |
| May 1997 | R$0 | - |
| April 1997 | R$0 | - |
| March 1997 | R$0 | - |
| February 1997 | R$0 | - |
| January 1997 | R$0 | - |
| December 1996 | R$0 | - |
| November 1996 | R$0 | - |
| October 1996 | R$0 | - |
| September 1996 | R$0 | - |
| August 1996 | R$0 | - |
| July 1996 | R$0 | - |
| June 1996 | R$0 | - |
| May 1996 | R$0 | - |
| April 1996 | R$0 | - |
| March 1996 | R$0 | - |
| February 1996 | R$0 | - |
| December 1995 | R$0 | - |
| November 1995 | R$0 | - |
| October 1995 | R$0 | - |
| September 1995 | R$0 | - |
| August 1995 | R$0 | - |
| July 1995 | R$0 | - |
| June 1995 | R$0 | - |
| May 1995 | R$0 | - |
| April 1995 | R$0 | - |
| March 1995 | R$0 | - |
| February 1995 | R$0 | - |
| January 1995 | R$0 | - |
| December 1994 | R$0 | - |
| November 1994 | R$0 | - |
| October 1994 | R$0 | - |
| September 1994 | R$0 | - |
| August 1994 | R$0 | - |
| July 1994 | R$0 | - |
| June 1994 | R$0.01 | R$0 |
| May 1994 | R$0.01 | R$0 |
| April 1994 | R$0.01 | R$0 |
| March 1994 | R$0.01 | R$0 |
| February 1994 | R$0 | - |
| January 1994 | R$0 | - |
| December 1993 | R$0 | - |
| November 1993 | R$0 | - |
| October 1993 | R$0 | - |
| September 1993 | R$0 | - |
| August 1993 | R$0.01 | R$0 |
| July 1993 | R$0 | - |
| January 1993 | R$0.01 | R$0 |
CLSC3.SA
Price: R$66.70
52 week price:
5-year range yield:
Forward Dividend Yield: 70.64%
Payout Ratio: 66.90%
Payout Ratio Range:
Dividend Per Share: 9.12 BRL
Earnings Per Share: 13.63 BRL
P/E Ratio: 4.92
Exchange: SAO
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 2.7 billion
Average Dividend Frequency: 3
Years Paying Dividends: 6
DGR3: 30.00%