Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	45.080	45.530	44.350	45.030	36.100	2,370,060
2024-05-22	46.440	46.500	45.340	45.510	36.485	2,960,870
2024-05-21	46.500	47.220	46.490	46.760	37.487	1,796,520
2024-05-20	46.730	47.240	46.200	46.700	37.439	1,535,710
2024-05-17	46.990	47.320	46.790	46.790	37.511	2,736,140
2024-05-16	48.000	48.420	47.360	47.380	37.984	3,316,390
2024-05-15	47.960	48.230	47.000	47.870	38.377	2,921,270
2024-05-14	46.280	47.550	46.280	47.520	38.096	1,770,340
2024-05-13	47.660	47.660	46.580	46.720	37.455	3,397,680
2024-05-10	46.410	47.970	46.410	47.560	38.128	5,922,069
2024-05-09	47.000	47.310	46.080	46.860	37.567	4,915,900
2024-05-08	46.760	47.280	46.100	46.750	37.479	12,362,019
2024-05-07	46.860	47.480	46.480	47.210	37.848	1,882,320
2024-05-06	47.470	47.630	46.730	46.850	37.559	1,598,960
2024-05-03	46.400	47.680	46.040	47.460	38.048	8,790,429
2024-05-02	46.000	46.270	45.430	45.740	36.669	3,396,250
2024-04-30	45.630	45.730	44.810	45.100	36.156	4,244,240
2024-04-29	46.150	46.800	45.680	45.880	36.782	2,154,900
2024-04-26	46.050	46.570	45.610	46.370	37.174	3,109,700
2024-04-25	45.770	45.980	45.380	45.570	36.533	2,549,360
2024-04-24	46.030	46.480	45.580	45.770	36.693	3,806,550
2024-04-23	46.440	47.050	46.250	46.470	37.255	2,167,990
2024-04-22	46.170	47.480	45.890	46.890	37.591	3,850,550
2024-04-19	45.290	46.580	45.290	46.200	37.038	4,564,230
2024-04-18	45.540	45.860	45.110	45.560	36.525	2,056,010
2024-04-17	46.190	46.240	45.530	45.710	36.645	2,219,580
2024-04-16	46.120	46.600	45.930	46.200	37.038	3,434,970
2024-04-15	46.760	46.760	45.670	46.600	37.359	3,861,990
2024-04-12	47.470	47.630	46.590	46.850	37.559	2,671,900
2024-04-11	46.950	47.520	46.450	47.400	38.000	3,647,930
2024-04-10	48.580	48.650	47.170	47.260	37.888	2,458,610
2024-04-09	48.050	48.940	47.830	48.940	39.235	5,162,959
2024-04-08	47.540	48.210	47.290	48.120	38.577	2,483,250
2024-04-05	48.280	48.350	47.290	47.550	38.120	3,544,310
2024-04-04	48.060	48.650	47.860	48.060	38.529	1,845,360
2024-04-03	47.920	48.180	47.420	48.060	38.529	1,804,440
2024-04-02	47.230	48.290	46.840	47.840	38.353	3,328,490
2024-04-01	48.100	48.210	47.230	47.230	37.864	1,983,520
2024-03-28	47.680	48.100	47.580	47.870	38.377	2,073,720
2024-03-27	47.750	48.060	47.220	47.810	38.329	1,459,700
2024-03-26	47.730	48.070	47.430	47.430	38.024	1,732,170
2024-03-25	48.270	48.520	47.320	47.730	38.265	2,444,090
2024-03-22	48.400	48.780	48.100	48.370	38.778	1,403,600
2024-03-21	48.430	48.970	48.430	48.450	38.842	1,872,860
2024-03-20	48.080	48.810	48.050	48.590	38.954	3,463,680
2024-03-19	47.650	48.550	47.430	48.000	38.481	4,517,040
2024-03-18	48.000	48.190	47.410	47.600	38.160	3,283,280
2024-03-15	48.950	49.090	47.500	47.760	38.289	10,989,109
2024-03-14	49.740	50.070	48.950	49.000	39.283	4,279,330
2024-03-13	50.540	50.540	48.920	49.710	39.852	7,069,259
2024-03-12	50.800	50.910	50.290	50.660	40.614	2,671,680
2024-03-11	51.000	51.500	50.500	50.500	40.485	4,296,160
2024-03-08	50.000	51.270	50.000	51.000	40.886	3,648,480
2024-03-07	50.800	50.930	50.010	50.390	40.397	2,730,750
2024-03-06	50.870	50.960	50.240	50.960	40.854	1,304,820
2024-03-05	49.650	50.790	49.650	50.670	40.622	1,299,320
2024-03-04	50.300	50.330	49.280	49.870	39.980	1,969,330
2024-03-01	50.760	51.040	50.280	50.520	40.501	1,043,680
2024-02-29	50.590	50.840	49.720	50.840	40.758	3,304,180
2024-02-28	50.480	51.020	50.030	50.600	40.566	4,667,190

← NewerPage 11 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.