Energisa S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	49.860	49.860	48.620	48.800	40.069	3,447,510
2024-08-15	48.110	48.990	48.000	48.650	39.946	3,268,650
2024-08-14	46.790	48.900	46.370	48.320	39.675	6,221,159
2024-08-13	46.230	46.530	45.910	46.300	38.016	2,475,220
2024-08-12	47.090	47.270	46.680	46.680	38.328	3,226,080
2024-08-09	46.490	46.940	46.060	46.580	37.343	9,005,039
2024-08-08	45.210	45.870	44.420	45.850	36.758	3,960,330
2024-08-07	45.000	45.040	44.130	44.750	35.876	3,213,320
2024-08-06	43.980	45.050	43.980	44.440	35.627	2,492,380
2024-08-05	44.100	44.930	44.040	44.040	35.307	2,770,680
2024-08-02	45.230	46.210	45.210	45.680	36.621	5,213,119
2024-08-01	44.430	45.390	44.230	45.130	36.180	2,701,050
2024-07-31	44.150	44.370	43.580	43.930	35.218	5,314,649
2024-07-30	44.680	44.940	44.150	44.150	35.395	2,798,840
2024-07-29	44.890	44.890	44.280	44.470	35.651	1,831,830
2024-07-26	44.210	44.690	43.720	44.500	35.675	2,797,190
2024-07-25	44.710	44.800	43.980	44.100	35.355	3,125,760
2024-07-24	45.550	45.620	44.710	44.710	35.844	5,029,639
2024-07-23	46.740	46.970	45.550	45.630	36.581	4,791,160
2024-07-22	46.210	47.170	45.870	46.920	37.615	2,680,370
2024-07-19	46.760	47.090	46.160	46.300	37.118	2,475,440
2024-07-18	47.500	47.680	46.820	46.990	37.671	1,628,660
2024-07-17	47.210	47.800	47.210	47.540	38.112	1,861,860
2024-07-16	47.500	48.150	47.500	47.670	38.217	1,515,910
2024-07-15	48.500	48.590	47.630	47.630	38.185	1,852,730
2024-07-12	47.990	48.620	47.610	48.500	38.882	1,419,220
2024-07-11	47.840	48.200	47.710	47.990	38.473	1,829,850
2024-07-10	47.590	48.200	47.380	47.500	38.080	3,385,800
2024-07-09	46.910	47.900	46.910	47.900	38.401	2,724,040
2024-07-08	46.490	47.410	46.370	47.320	37.936	4,483,270
2024-07-05	46.000	46.750	45.960	46.540	37.311	4,630,670
2024-07-04	45.990	46.480	45.940	46.260	37.086	3,434,310
2024-07-03	45.340	46.210	45.100	45.640	36.589	8,715,409
2024-07-02	45.900	46.020	44.510	44.950	36.036	3,768,160
2024-07-01	44.980	46.180	44.980	45.600	36.557	3,541,780
2024-06-28	45.050	46.000	45.050	45.620	36.573	2,469,610
2024-06-27	44.300	45.650	44.300	45.650	36.597	3,734,390
2024-06-26	44.480	44.610	43.650	44.610	35.763	2,892,340
2024-06-25	45.150	45.220	44.370	44.610	35.763	1,538,350
2024-06-24	45.250	45.650	45.030	45.200	36.236	1,441,440
2024-06-21	43.760	45.250	43.760	44.990	36.068	5,153,279
2024-06-20	44.480	44.910	43.870	44.080	35.339	1,916,200
2024-06-19	44.350	44.500	43.520	44.270	35.491	2,216,280
2024-06-18	43.950	44.750	43.770	44.350	35.555	1,777,490
2024-06-17	44.910	45.090	44.060	44.350	35.555	2,349,160
2024-06-14	44.550	45.500	43.800	45.370	36.373	1,947,440
2024-06-13	44.890	44.970	44.090	44.550	35.715	2,976,160
2024-06-12	46.130	46.470	44.660	44.720	35.852	2,619,540
2024-06-11	46.300	46.570	45.570	45.750	36.677	1,300,530
2024-06-10	46.200	46.300	45.630	45.850	36.758	1,446,610
2024-06-07	46.260	46.950	46.010	46.150	36.998	1,897,830
2024-06-06	46.450	47.540	46.450	46.910	37.607	2,300,650
2024-06-05	46.020	46.920	46.020	46.700	37.439	2,361,590
2024-06-04	46.560	46.920	46.150	46.330	37.142	5,187,709
2024-06-03	45.900	47.070	45.220	46.860	37.567	2,215,950
2024-05-31	45.610	46.000	45.270	45.710	36.645	8,283,109
2024-05-29	46.300	46.470	45.750	45.790	36.709	1,336,060
2024-05-28	47.470	47.480	46.250	46.300	37.118	2,151,710
2024-05-27	46.600	47.250	46.570	46.770	37.495	2,621,190
2024-05-24	45.400	47.360	45.030	46.750	37.479	7,567,889

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.5000 BRL
2025-11-26	0.7713 BRL
2025-08-12	1.1000 BRL
2025-02-25	2.0900 BRL
2024-08-12	1.1000 BRL
2023-12-28	1.1000 BRL
2023-08-15	0.7700 BRL
2023-03-21	0.8800 BRL
2022-08-23	1.2760 BRL
2021-12-30	2.4200 BRL
2021-08-17	0.7150 BRL
2021-03-19	1.2100 BRL
2020-08-18	0.3080 BRL
2020-02-27	0.3520 BRL
2019-08-13	0.3080 BRL
2019-03-22	0.1650 BRL
2019-02-27	0.7150 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.