COSERN PNA EJ - Price History
Stock symbol CSRN5.SA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CSRN5.SA (COSERN PNA EJ)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$26 | R$26 |
| April 2024 | R$26 | R$26 |
| March 2024 | R$24 | R$24 |
| February 2024 | R$28.13 | R$28.13 |
| January 2024 | R$28 | R$28 |
| December 2023 | R$28 | R$28 |
| November 2023 | R$28 | R$28 |
| October 2023 | R$25.12 | R$25.12 |
| September 2023 | R$29.35 | R$29.50 |
| August 2023 | R$29.50 | R$29.50 |
| July 2023 | R$28.26 | R$29.50 |
| June 2023 | R$25.82 | R$25.98 |
| May 2023 | R$25.79 | R$25.79 |
| April 2023 | R$25.51 | R$25.51 |
| March 2023 | R$22.99 | R$23.94 |
| February 2023 | R$22.94 | R$24.06 |
| January 2023 | R$23.36 | R$24.50 |
| December 2022 | R$18.30 | R$19.30 |
| November 2022 | R$19.44 | R$20.50 |
| October 2022 | R$17.65 | R$19 |
| September 2022 | R$21.24 | R$22.99 |
| August 2022 | R$18.76 | R$20.31 |
| July 2022 | R$19.11 | R$21.96 |
| June 2022 | R$16.50 | R$19.10 |
| May 2022 | R$18.58 | R$21.50 |
| April 2022 | R$15.72 | R$18.20 |
| March 2022 | R$14.41 | R$19 |
| February 2022 | R$13.65 | R$18 |
| January 2022 | R$11.56 | R$15.25 |
| December 2021 | R$11.42 | R$15.24 |
| November 2021 | R$11.18 | R$15.30 |
| October 2021 | R$12.42 | R$17 |
| September 2021 | R$11.70 | R$16.02 |
| August 2021 | R$12.78 | R$17.50 |
| July 2021 | R$17.46 | R$23.90 |
| June 2021 | R$17.41 | R$24 |
| May 2021 | R$12.11 | R$16.69 |
| April 2021 | R$11.21 | R$15.45 |
| March 2021 | R$9 | R$15.06 |
| February 2021 | R$9.56 | R$16 |
| January 2021 | R$9.51 | R$15.91 |
| December 2020 | R$10.55 | R$17.99 |
| November 2020 | R$9.75 | R$16.62 |
| October 2020 | R$10.26 | R$17.50 |
| September 2020 | R$9.84 | R$16.79 |
| August 2020 | R$9.83 | R$16.77 |
| July 2020 | R$12.31 | R$21 |
| June 2020 | R$12.30 | R$21 |
| May 2020 | R$12.30 | R$21 |
| April 2020 | R$12.30 | R$21 |
| March 2020 | R$12.28 | R$21 |
| February 2020 | R$12.28 | R$21 |
| January 2020 | R$12.28 | R$21 |
| December 2019 | R$10.44 | R$18 |
| November 2019 | R$10.44 | R$18 |
| October 2019 | R$10.44 | R$18 |
| September 2019 | R$10.15 | R$17.51 |
| August 2019 | R$10.15 | R$17.51 |
| July 2019 | R$10.15 | R$17.51 |
| June 2019 | R$8.94 | R$15.60 |
| May 2019 | R$8.94 | R$15.60 |
| April 2019 | R$9.21 | R$16.07 |
| March 2019 | R$9.27 | R$17.10 |
| February 2019 | R$9.27 | R$17.10 |
| January 2019 | R$10.08 | R$18.59 |
| December 2018 | R$8.58 | R$15.99 |
| November 2018 | R$8.85 | R$16.50 |
| October 2018 | R$9.07 | R$16.90 |
| September 2018 | R$9.13 | R$17.02 |
| August 2018 | R$9.13 | R$17.02 |
| July 2018 | R$9.13 | R$17.02 |
| June 2018 | R$9.59 | R$18.22 |
| May 2018 | R$9.59 | R$18.22 |
| April 2018 | R$9.59 | R$18.22 |
| March 2018 | R$11.27 | R$21.41 |
| February 2018 | R$11.06 | R$21.41 |
| January 2018 | R$11.06 | R$21.41 |
| December 2017 | R$11.06 | R$21.41 |
| November 2017 | R$11.03 | R$21.41 |
| October 2017 | R$11.03 | R$21.41 |
| September 2017 | R$11.03 | R$21.41 |
| August 2017 | R$6.99 | R$14.02 |
| July 2017 | R$6.99 | R$14.02 |
| June 2017 | R$6.90 | R$14.02 |
| May 2017 | R$6.90 | R$14.02 |
| April 2017 | R$6.90 | R$14.02 |
| March 2017 | R$6.90 | R$14.02 |
| February 2017 | R$6.74 | R$14.12 |
| January 2017 | R$6.74 | R$14.12 |
| December 2016 | R$6.74 | R$14.12 |
| November 2016 | R$6.70 | R$14.11 |
| October 2016 | R$6.68 | R$14.07 |
| September 2016 | R$5.05 | R$10.71 |
| August 2016 | R$4.95 | R$10.71 |
| July 2016 | R$4.86 | R$10.71 |
| June 2016 | R$4.86 | R$10.71 |
| May 2016 | R$4.86 | R$10.71 |
| April 2016 | R$3.89 | R$8.56 |
| March 2016 | R$3.62 | R$8.56 |
| February 2016 | R$3.62 | R$8.56 |
| January 2016 | R$3.34 | R$7.90 |
| December 2015 | R$3.34 | R$7.90 |
| November 2015 | R$3.34 | R$7.90 |
| October 2015 | R$3.34 | R$7.90 |
| September 2015 | R$3.10 | R$7.91 |
| August 2015 | R$3.10 | R$7.91 |
| July 2015 | R$3.10 | R$7.91 |
| June 2015 | R$3.10 | R$7.91 |
| May 2015 | R$3.08 | R$7.91 |
| April 2015 | R$3.08 | R$7.91 |
| March 2015 | R$2.88 | R$7.90 |
| February 2015 | R$2.88 | R$7.90 |
| January 2015 | R$2.85 | R$7.80 |
| December 2014 | R$2.82 | R$7.90 |
| November 2014 | R$2.89 | R$8.10 |
| October 2014 | R$2.89 | R$8.10 |
| September 2014 | R$2.89 | R$8.10 |
| August 2014 | R$3.52 | R$9.87 |
| July 2014 | R$3.40 | R$9.87 |
| June 2014 | R$3.40 | R$9.87 |
| May 2014 | R$3.40 | R$9.87 |
| April 2014 | R$3.38 | R$9.87 |
| March 2014 | R$3.38 | R$9.87 |
| February 2014 | R$3.46 | R$10.12 |
| January 2014 | R$3.46 | R$10.12 |
| December 2013 | R$3.46 | R$10.12 |
| November 2013 | R$3.38 | R$10.12 |
| October 2013 | R$3.07 | R$9.20 |
| September 2013 | R$3.07 | R$9.20 |
| August 2013 | R$3.07 | R$9.20 |
| July 2013 | R$3.07 | R$9.20 |
| June 2013 | R$3.07 | R$9.20 |
| May 2013 | R$3.07 | R$9.20 |
| April 2013 | R$3.07 | R$9.20 |
| March 2013 | R$3.04 | R$9.20 |
| February 2013 | R$3.04 | R$9.20 |
| January 2013 | R$3.30 | R$10 |
| December 2012 | R$3.39 | R$10.26 |
| November 2012 | R$4.84 | R$15 |
| October 2012 | R$5.13 | R$15.90 |
| September 2012 | R$5.13 | R$15.90 |
| August 2012 | R$5.16 | R$16 |
| July 2012 | R$5.05 | R$15.65 |
| June 2012 | R$5.16 | R$16 |
| May 2012 | R$5.16 | R$16 |
| April 2012 | R$5.33 | R$16.50 |
| March 2012 | R$5.05 | R$16.50 |
| February 2012 | R$5.05 | R$16.50 |
| January 2012 | R$5.05 | R$16.50 |
| December 2011 | R$4.63 | R$15.15 |
| November 2011 | R$4.63 | R$15.15 |
| October 2011 | R$4.59 | R$15.02 |
| September 2011 | R$4.59 | R$15.02 |
| August 2011 | R$4.56 | R$15 |
| July 2011 | R$4.45 | R$15 |
| June 2011 | R$5.04 | R$17 |
| May 2011 | R$5.02 | R$17 |
| April 2011 | R$5.02 | R$17 |
| March 2011 | R$3.43 | R$12.01 |
| February 2011 | R$3.41 | R$12.01 |
| January 2011 | R$3.27 | R$11.52 |
| December 2010 | R$3.24 | R$11.52 |
| November 2010 | R$2.95 | R$10.50 |
| October 2010 | R$2.81 | R$10 |
| September 2010 | R$2.81 | R$10 |
| August 2010 | R$2.67 | R$10.01 |
| July 2010 | R$2.41 | R$9.04 |
| June 2010 | R$2.63 | R$9.85 |
| May 2010 | R$2.65 | R$10 |
| April 2010 | R$2.65 | R$10 |
| March 2010 | R$2.65 | R$10 |
| February 2010 | R$2.28 | R$9.20 |
| January 2010 | R$2.28 | R$9.20 |
| December 2009 | R$2.28 | R$9.20 |
| November 2009 | R$2.27 | R$9.20 |
| October 2009 | R$2.27 | R$9.20 |
| September 2009 | R$2.27 | R$9.20 |
| August 2009 | R$2.19 | R$9.20 |
| July 2009 | R$2.19 | R$9.20 |
| June 2009 | R$2.19 | R$9.20 |
| May 2009 | R$2.17 | R$9.20 |
| April 2009 | R$2.22 | R$9.39 |
| March 2009 | R$2.22 | R$9.39 |
| February 2009 | R$1.89 | R$8.40 |
| January 2009 | R$2.05 | R$9.12 |
| December 2008 | R$1.79 | R$8 |
| November 2008 | R$1.79 | R$8 |
| October 2008 | R$1.79 | R$8 |
| September 2008 | R$1.72 | R$8.21 |
| August 2008 | R$1.68 | R$8.05 |
| July 2008 | R$2.01 | R$9.60 |
| June 2008 | R$1.90 | R$9.13 |
| May 2008 | R$2.03 | R$9.75 |
| April 2008 | R$2.06 | R$9.90 |
| March 2008 | R$1.91 | R$9.70 |
| February 2008 | R$1.79 | R$9.11 |
| January 2008 | R$1.73 | R$8.80 |
| December 2007 | R$1.72 | R$8.73 |
| November 2007 | R$1.76 | R$9 |
| October 2007 | R$1.89 | R$9.70 |
| September 2007 | R$1.67 | R$9 |
| August 2007 | R$1.48 | R$8 |
| July 2007 | R$1.58 | R$8.61 |
| June 2007 | R$1.61 | R$8.75 |
| May 2007 | R$1.56 | R$8.50 |
| April 2007 | R$1.58 | R$8.60 |
| March 2007 | R$1.66 | R$9 |
| February 2007 | R$1.55 | R$8.40 |
| January 2007 | R$1.38 | R$7.51 |
| December 2006 | R$1.11 | R$6.05 |
| November 2006 | R$0.92 | R$4.99 |
| October 2006 | R$0.93 | R$5.05 |
| September 2006 | R$0.92 | R$5.01 |
| July 2006 | R$0.83 | R$4.52 |
| June 2006 | R$0.92 | R$5 |
| May 2006 | R$0.92 | R$5 |
| April 2006 | R$0.92 | R$5 |
| March 2006 | R$0.91 | R$4.92 |
| February 2006 | R$0.92 | R$5 |
| January 2006 | R$0.64 | R$3.50 |
| July 2005 | R$0.46 | R$2.50 |
| December 2004 | R$0.46 | R$2.50 |
| November 2004 | R$0.39 | R$2.11 |
| April 2000 | R$0.71 | R$3.86 |
| February 2000 | R$0.67 | R$3.62 |
| January 2000 | R$0.66 | R$3.60 |
| December 1999 | R$0.66 | R$3.60 |
| October 1999 | R$0.44 | R$2.41 |
| August 1999 | R$0.44 | R$2.40 |
| June 1999 | R$0.50 | R$2.70 |
CSRN5.SA
Price: R$26
52 week price:
Dividend Yield: 0.10%
5-year range yield:
Forward Dividend Yield: 2.29%
Payout Ratio: 17.39%
Payout Ratio Range:
Dividend Per Share: 0.59 BRL
Earnings Per Share: 3.42 BRL
P/E Ratio: 7.58
Exchange: SAO
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 4.5 billion
Average Dividend Frequency: 7
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%