Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	51.000	52.100	50.950	51.600	41.367	2,433,970
2024-02-26	50.360	51.600	50.230	50.880	40.790	1,832,930
2024-02-23	50.250	50.590	49.910	50.360	40.373	1,210,220
2024-02-22	50.560	50.560	49.700	50.250	40.285	1,510,520
2024-02-21	50.930	51.100	49.630	50.180	40.229	1,813,460
2024-02-20	50.370	52.010	50.310	50.960	40.854	2,908,180
2024-02-19	50.460	50.790	50.350	50.450	40.445	1,289,420
2024-02-16	51.030	51.030	50.070	50.620	40.582	2,056,670
2024-02-15	50.560	50.970	50.220	50.770	40.702	2,178,110
2024-02-14	51.420	51.420	49.960	50.310	40.333	1,547,480
2024-02-09	50.820	51.500	50.310	51.430	41.231	3,026,100
2024-02-08	51.860	52.160	50.340	51.260	41.095	3,506,140
2024-02-07	52.510	53.280	51.950	52.260	41.896	3,401,530
2024-02-06	50.450	52.520	50.270	52.500	42.089	4,562,690
2024-02-05	50.510	51.300	50.040	50.580	40.550	2,602,710
2024-02-02	51.340	51.740	49.800	50.780	40.710	3,607,340
2024-02-01	50.720	51.680	50.410	51.100	40.966	8,241,199
2024-01-31	50.540	51.570	50.440	50.610	40.574	4,353,140
2024-01-30	50.790	51.700	50.060	50.300	40.325	7,638,399
2024-01-29	49.910	50.820	49.580	50.560	40.533	3,385,690
2024-01-26	50.750	50.750	49.900	49.900	40.004	1,190,090
2024-01-25	49.320	50.460	49.080	50.090	40.157	2,162,160
2024-01-24	50.420	50.650	49.310	49.310	39.531	1,724,140
2024-01-23	49.880	50.830	49.470	50.320	40.341	5,430,809
2024-01-22	49.510	49.930	49.160	49.570	39.740	3,613,830
2024-01-19	48.990	50.060	48.790	49.600	39.764	6,407,499
2024-01-18	52.850	52.920	49.690	49.990	40.077	7,732,669
2024-01-17	52.680	53.190	52.380	52.810	42.337	3,277,890
2024-01-16	53.840	53.920	52.400	52.940	42.442	2,464,770
2024-01-15	53.530	54.080	53.160	54.010	43.299	973,060
2024-01-12	53.450	54.010	52.940	53.500	42.890	4,386,690
2024-01-11	54.330	54.500	53.440	53.590	42.963	4,529,030
2024-01-10	54.620	54.620	53.910	54.440	43.644	858,770
2024-01-09	53.090	54.850	53.090	54.350	43.572	3,100,350
2024-01-08	52.400	53.840	52.140	53.600	42.971	5,570,839
2024-01-05	51.470	52.900	51.410	52.400	42.009	1,945,240
2024-01-04	52.030	52.150	51.560	51.950	41.648	1,852,180
2024-01-03	52.570	52.690	51.950	52.310	41.936	3,791,590
2024-01-02	52.890	53.460	51.900	52.190	41.840	2,468,730
2023-12-28	53.850	54.300	53.690	53.830	43.155	1,173,480
2023-12-27	52.990	53.940	52.670	53.650	42.129	1,894,860
2023-12-26	52.270	53.070	52.270	52.950	41.579	2,226,290
2023-12-22	51.920	52.620	51.290	51.910	40.763	7,395,299
2023-12-21	51.870	52.690	51.460	51.460	40.409	1,518,660
2023-12-20	52.210	52.580	51.540	51.540	40.472	1,719,190
2023-12-19	51.610	52.160	51.320	52.150	40.951	2,044,680
2023-12-18	50.820	51.610	50.210	51.380	40.346	4,208,820
2023-12-15	51.690	51.940	50.220	50.500	39.655	9,518,299
2023-12-14	52.580	53.260	51.080	51.700	40.598	4,585,790
2023-12-13	52.000	52.420	51.610	52.420	41.163	4,692,710
2023-12-12	51.740	52.120	51.550	51.810	40.684	1,074,920
2023-12-11	51.920	52.290	51.510	51.750	40.637	800,030
2023-12-08	52.330	52.510	51.630	52.150	40.951	1,416,690
2023-12-07	52.770	52.840	51.830	52.330	41.092	1,338,700
2023-12-06	53.050	53.680	51.900	52.770	41.438	2,042,810
2023-12-05	52.750	53.260	52.270	52.900	41.540	1,397,550
2023-12-04	52.540	53.490	52.540	52.750	41.422	1,908,280
2023-12-01	52.540	53.190	51.930	53.070	41.673	2,312,090
2023-11-30	52.700	52.930	51.620	52.780	41.446	2,190,320
2023-11-29	52.350	52.990	51.920	52.160	40.959	1,231,340

← NewerPage 12 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.