COSERN ON - Price History
Monthly price history for CSRN3.SA (COSERN ON)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$23.80 | R$23.80 |
| April 2024 | R$24.52 | R$24.52 |
| March 2024 | R$24 | R$24 |
| February 2024 | R$26.90 | R$26.90 |
| January 2024 | R$28 | R$28 |
| December 2023 | R$27.90 | R$27.90 |
| November 2023 | R$27.20 | R$27.20 |
| October 2023 | R$27.09 | R$27.09 |
| September 2023 | R$23.86 | R$24 |
| August 2023 | R$26.18 | R$26.18 |
| July 2023 | R$31.77 | R$32.90 |
| June 2023 | R$23.85 | R$23.99 |
| May 2023 | R$21.50 | R$21.50 |
| April 2023 | R$23 | R$23 |
| March 2023 | R$22.27 | R$23.20 |
| February 2023 | R$25.11 | R$26.30 |
| January 2023 | R$24.82 | R$26 |
| December 2022 | R$20.31 | R$21.40 |
| November 2022 | R$18.68 | R$19.68 |
| October 2022 | R$17.51 | R$18.80 |
| September 2022 | R$21.30 | R$22.98 |
| August 2022 | R$20.74 | R$22.38 |
| July 2022 | R$19.55 | R$22.25 |
| June 2022 | R$17.90 | R$20.50 |
| May 2022 | R$19.21 | R$22 |
| April 2022 | R$15.72 | R$18 |
| March 2022 | R$15.13 | R$19.50 |
| February 2022 | R$12.57 | R$16.20 |
| January 2022 | R$11.97 | R$15.43 |
| December 2021 | R$12.20 | R$15.89 |
| November 2021 | R$12.68 | R$16.87 |
| October 2021 | R$12.96 | R$17.24 |
| September 2021 | R$12.96 | R$17.24 |
| August 2021 | R$13.42 | R$17.85 |
| July 2021 | R$16.54 | R$22 |
| June 2021 | R$17.16 | R$23 |
| May 2021 | R$12.54 | R$16.80 |
| April 2021 | R$11.42 | R$15.30 |
| March 2021 | R$9.24 | R$14.80 |
| February 2021 | R$9.36 | R$15 |
| January 2021 | R$10.11 | R$16.20 |
| December 2020 | R$10.72 | R$17.47 |
| November 2020 | R$10.73 | R$17.49 |
| October 2020 | R$10.45 | R$17.04 |
| September 2020 | R$10.98 | R$17.89 |
| August 2020 | R$11.04 | R$18 |
| July 2020 | R$10.96 | R$17.90 |
| June 2020 | R$10.96 | R$17.90 |
| May 2020 | R$10.56 | R$17.24 |
| April 2020 | R$11 | R$17.96 |
| March 2020 | R$11.01 | R$18 |
| February 2020 | R$12.78 | R$20.90 |
| January 2020 | R$11.93 | R$19.50 |
| December 2019 | R$11.35 | R$18.70 |
| November 2019 | R$10.93 | R$18 |
| October 2019 | R$10.62 | R$17.50 |
| September 2019 | R$11.74 | R$19.33 |
| August 2019 | R$10.81 | R$17.80 |
| July 2019 | R$11.17 | R$18.40 |
| June 2019 | R$9.68 | R$16.10 |
| May 2019 | R$9.95 | R$16.55 |
| April 2019 | R$9.08 | R$15.10 |
| March 2019 | R$9.49 | R$16.52 |
| February 2019 | R$9.86 | R$17.16 |
| January 2019 | R$9.44 | R$16.43 |
| December 2018 | R$9.76 | R$17.15 |
| November 2018 | R$10.24 | R$18 |
| October 2018 | R$11.10 | R$19.50 |
| September 2018 | R$9.96 | R$17.50 |
| August 2018 | R$9.76 | R$17.15 |
| July 2018 | R$9.96 | R$17.50 |
| June 2018 | R$10.62 | R$19 |
| May 2018 | R$10.62 | R$19 |
| April 2018 | R$10.62 | R$19 |
| March 2018 | R$10.73 | R$19.58 |
| February 2018 | R$11.46 | R$20.90 |
| January 2018 | R$10.02 | R$18.28 |
| December 2017 | R$10.03 | R$18.30 |
| November 2017 | R$9.56 | R$17.50 |
| October 2017 | R$10.06 | R$18.38 |
| September 2017 | R$10.04 | R$18.38 |
| August 2017 | R$9.62 | R$18.01 |
| July 2017 | R$10.15 | R$19 |
| June 2017 | R$9.92 | R$18.71 |
| May 2017 | R$15.89 | R$29.99 |
| April 2017 | R$9.54 | R$18 |
| March 2017 | R$8.48 | R$16 |
| February 2017 | R$8.28 | R$16 |
| January 2017 | R$8.03 | R$15.50 |
| December 2016 | R$7.46 | R$14.40 |
| November 2016 | R$7.21 | R$14 |
| October 2016 | R$7.31 | R$14.20 |
| September 2016 | R$7.28 | R$14.22 |
| August 2016 | R$6.73 | R$13.35 |
| July 2016 | R$6.73 | R$13.50 |
| June 2016 | R$6.23 | R$12.50 |
| May 2016 | R$5.98 | R$12 |
| April 2016 | R$5.46 | R$11.50 |
| March 2016 | R$4.75 | R$10 |
| February 2016 | R$4.52 | R$9.52 |
| January 2016 | R$4.51 | R$9.50 |
| December 2015 | R$4.51 | R$9.50 |
| November 2015 | R$4.04 | R$8.50 |
| October 2015 | R$4.02 | R$8.46 |
| September 2015 | R$4.01 | R$8.95 |
| August 2015 | R$4.01 | R$8.95 |
| July 2015 | R$4.03 | R$9 |
| June 2015 | R$4.03 | R$9 |
| May 2015 | R$4 | R$9 |
| April 2015 | R$3.80 | R$9 |
| March 2015 | R$3.78 | R$8.96 |
| February 2015 | R$3.30 | R$7.80 |
| January 2015 | R$3.47 | R$8.10 |
| December 2014 | R$3.35 | R$8.10 |
| November 2014 | R$3.37 | R$8.01 |
| October 2014 | R$3.73 | R$9 |
| September 2014 | R$4.20 | R$10 |
| August 2014 | R$4.20 | R$10 |
| July 2014 | R$4 | R$10 |
| June 2014 | R$4 | R$10 |
| May 2014 | R$3.99 | R$9.80 |
| April 2014 | R$3.90 | R$9.80 |
| March 2014 | R$3.58 | R$9.01 |
| February 2014 | R$3.77 | R$9.50 |
| January 2014 | R$3.77 | R$9.50 |
| December 2013 | R$3.68 | R$10.02 |
| November 2013 | R$3.88 | R$10.02 |
| October 2013 | R$3.49 | R$9.51 |
| September 2013 | R$4.60 | R$11.88 |
| August 2013 | R$3.68 | R$9.50 |
| July 2013 | R$3.67 | R$10 |
| June 2013 | R$3.88 | R$10 |
| May 2013 | R$4.26 | R$11 |
| April 2013 | R$4.31 | R$11.20 |
| March 2013 | R$4.31 | R$11.20 |
| February 2013 | R$3.71 | R$9.65 |
| January 2013 | R$3.77 | R$9.80 |
| December 2012 | R$3.85 | R$10 |
| November 2012 | R$4.90 | R$13.01 |
| October 2012 | R$5.10 | R$13.55 |
| September 2012 | R$5.11 | R$13.58 |
| August 2012 | R$5.17 | R$13.73 |
| July 2012 | R$5.16 | R$13.71 |
| June 2012 | R$6.02 | R$16 |
| May 2012 | R$5.36 | R$14.23 |
| April 2012 | R$5.28 | R$14.01 |
| March 2012 | R$5 | R$14 |
| February 2012 | R$5 | R$14 |
| January 2012 | R$5 | R$14 |
| December 2011 | R$4.99 | R$14 |
| November 2011 | R$4.78 | R$13.40 |
| October 2011 | R$4.60 | R$12.90 |
| September 2011 | R$4.46 | R$12.51 |
| August 2011 | R$4.24 | R$12.30 |
| July 2011 | R$4.58 | R$13.30 |
| June 2011 | R$4.52 | R$13.10 |
| May 2011 | R$4.63 | R$13.50 |
| April 2011 | R$3.46 | R$10.09 |
| March 2011 | R$4.46 | R$13.49 |
| February 2011 | R$4.44 | R$13.50 |
| January 2011 | R$4.28 | R$13 |
| December 2010 | R$3.79 | R$11.60 |
| November 2010 | R$3.27 | R$10.01 |
| October 2010 | R$3.54 | R$10.85 |
| September 2010 | R$3.11 | R$10.01 |
| August 2010 | R$3.17 | R$10.20 |
| July 2010 | R$3.05 | R$9.80 |
| June 2010 | R$3.05 | R$9.80 |
| May 2010 | R$2.93 | R$9.49 |
| April 2010 | R$3.06 | R$9.90 |
| March 2010 | R$3.08 | R$10 |
| February 2010 | R$2.63 | R$9 |
| January 2010 | R$2.63 | R$8.98 |
| December 2009 | R$2.93 | R$10 |
| November 2009 | R$2.75 | R$9.51 |
| October 2009 | R$2.46 | R$8.50 |
| September 2009 | R$2.75 | R$9.50 |
| August 2009 | R$2.69 | R$9.59 |
| July 2009 | R$2.52 | R$9 |
| June 2009 | R$2.50 | R$9 |
| May 2009 | R$2.39 | R$8.61 |
| April 2009 | R$2.39 | R$8.60 |
| March 2009 | R$2.09 | R$7.52 |
| February 2009 | R$2.26 | R$8.59 |
| January 2009 | R$2.26 | R$8.60 |
| December 2008 | R$2.25 | R$8.60 |
| November 2008 | R$2.19 | R$7.99 |
| October 2008 | R$1.98 | R$7.99 |
| September 2008 | R$2.15 | R$8.71 |
| August 2008 | R$2.13 | R$8.60 |
| July 2008 | R$2.12 | R$8.60 |
| June 2008 | R$2.24 | R$9.12 |
| May 2008 | R$2.39 | R$9.70 |
| April 2008 | R$2.12 | R$9.11 |
| March 2008 | R$1.91 | R$8.21 |
| February 2008 | R$2.14 | R$9.20 |
| January 2008 | R$1.88 | R$8.04 |
| December 2007 | R$2.03 | R$8.70 |
| November 2007 | R$1.67 | R$7.21 |
| October 2007 | R$2.15 | R$9.30 |
| September 2007 | R$1.81 | R$8.24 |
| August 2007 | R$1.74 | R$7.89 |
| July 2007 | R$1.88 | R$8.60 |
| June 2007 | R$1.95 | R$8.90 |
| May 2007 | R$1.96 | R$8.95 |
| April 2007 | R$1.91 | R$8.71 |
| March 2007 | R$1.75 | R$8 |
| February 2007 | R$1.84 | R$8.40 |
| January 2007 | R$1.62 | R$7.40 |
| December 2006 | R$1.40 | R$6.40 |
| November 2006 | R$1.11 | R$5.05 |
| October 2006 | R$1.14 | R$5.20 |
| September 2006 | R$1.18 | R$5.40 |
| August 2006 | R$1.10 | R$5 |
| July 2006 | R$1.18 | R$5.40 |
| June 2006 | R$1.10 | R$5 |
| May 2006 | R$1.08 | R$4.95 |
| April 2006 | R$1.16 | R$5.30 |
| March 2006 | R$1.07 | R$4.90 |
| February 2006 | R$1.06 | R$4.82 |
| January 2006 | R$0.73 | R$3.35 |
| December 2005 | R$0.67 | R$2.56 |
| November 2005 | R$0.67 | R$2.56 |
| October 2005 | R$0.67 | R$2.56 |
| September 2005 | R$0.67 | R$2.56 |
| August 2005 | R$0.67 | R$2.56 |
| July 2005 | R$0.67 | R$2.56 |
| June 2005 | R$0.67 | R$2.56 |
| May 2005 | R$0.67 | R$2.56 |
| April 2005 | R$0.67 | R$2.56 |
| March 2005 | R$0.67 | R$2.56 |
| February 2005 | R$0.67 | R$2.56 |
| January 2005 | R$0.67 | R$2.56 |
| December 2004 | R$0.67 | R$2.56 |
| November 2004 | R$0.56 | R$2.56 |
| October 2004 | R$0.62 | R$2.37 |
| September 2004 | R$0.62 | R$2.37 |
| August 2004 | R$0.62 | R$2.37 |
| July 2004 | R$0.62 | R$2.37 |
| June 2004 | R$0.62 | R$2.37 |
| May 2004 | R$0.62 | R$2.37 |
| April 2004 | R$0.52 | R$2.37 |
| March 2004 | R$0.83 | R$3.18 |
| February 2004 | R$0.83 | R$3.18 |
| January 2004 | R$0.83 | R$3.18 |
| December 2003 | R$0.83 | R$3.18 |
| November 2003 | R$0.70 | R$3.18 |
| October 2003 | R$1 | R$3.86 |
| September 2003 | R$1 | R$3.86 |
| August 2003 | R$1 | R$3.86 |
| July 2003 | R$1 | R$3.86 |
| June 2003 | R$1 | R$3.86 |
| May 2003 | R$1 | R$3.86 |
| April 2003 | R$1 | R$3.86 |
| March 2003 | R$1 | R$3.86 |
| February 2003 | R$1 | R$3.86 |
| January 2003 | R$1 | R$3.86 |
| December 2002 | R$1 | R$3.86 |
| November 2002 | R$1 | R$3.86 |
| October 2002 | R$1 | R$3.86 |
| September 2002 | R$1 | R$3.86 |
| August 2002 | R$1 | R$3.86 |
| July 2002 | R$1 | R$3.86 |
| June 2002 | R$1 | R$3.86 |
| May 2002 | R$1 | R$3.86 |
| April 2002 | R$1 | R$3.86 |
| March 2002 | R$1 | R$3.86 |
| February 2002 | R$1 | R$3.86 |
| January 2002 | R$1 | R$3.86 |
| December 2001 | R$1 | R$3.86 |
| November 2001 | R$1 | R$3.86 |
| October 2001 | R$1 | R$3.86 |
| September 2001 | R$1 | R$3.86 |
| August 2001 | R$1 | R$3.86 |
| July 2001 | R$1 | R$3.86 |
| June 2001 | R$1 | R$3.86 |
| May 2001 | R$1 | R$3.86 |
| April 2001 | R$1 | R$3.86 |
| March 2001 | R$1 | R$3.86 |
| February 2001 | R$1 | R$3.86 |
| January 2001 | R$1 | R$3.86 |
| December 2000 | R$1 | R$3.86 |
| November 2000 | R$1 | R$3.86 |
| October 2000 | R$1 | R$3.86 |
| September 2000 | R$1 | R$3.86 |
| August 2000 | R$1 | R$3.86 |
| July 2000 | R$1 | R$3.86 |
| June 2000 | R$1 | R$3.86 |
| May 2000 | R$0.84 | R$3.86 |
| April 2000 | R$0.94 | R$3.60 |
| March 2000 | R$0.79 | R$3.60 |
| December 1999 | R$0.79 | R$3.62 |
| November 1999 | R$0.79 | R$3.62 |
| August 1999 | R$0.77 | R$3.50 |
| July 1999 | R$0.66 | R$3.01 |
| June 1999 | R$0.59 | R$2.70 |
CSRN3.SA
Price: R$23.80
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 4.54%
Payout Ratio: 15.81%
Payout Ratio Range:
Dividend Per Share: 1.08 BRL
Earnings Per Share: 3.49 BRL
P/E Ratio: 7.81
Exchange: SAO
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 4.1 billion
Average Dividend Frequency: 7
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%