Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	52.150	53.170	52.150	52.340	41.100	1,250,810
2023-11-27	52.110	52.510	51.120	52.310	41.077	1,534,280
2023-11-24	52.100	52.300	51.370	51.890	40.747	1,053,030
2023-11-23	52.020	52.630	51.470	52.250	41.030	518,320
2023-11-22	51.130	52.790	51.020	51.770	40.653	1,752,190
2023-11-21	51.030	51.530	50.830	51.160	40.174	1,443,970
2023-11-20	51.700	51.980	50.880	51.160	40.174	4,039,970
2023-11-17	52.410	52.840	51.690	51.690	40.590	1,599,840
2023-11-16	50.810	52.500	50.800	52.410	41.155	3,988,270
2023-11-14	50.020	51.840	50.000	51.000	40.048	4,174,170
2023-11-13	50.370	50.510	49.450	50.000	39.263	1,964,710
2023-11-10	48.430	50.470	48.290	50.370	39.553	4,593,930
2023-11-09	48.000	48.380	47.550	47.920	37.629	1,184,920
2023-11-08	48.200	48.610	47.790	48.000	37.692	2,716,890
2023-11-07	48.600	49.250	48.180	48.200	37.849	2,590,280
2023-11-06	48.590	48.880	47.860	48.560	38.132	2,075,700
2023-11-03	49.120	49.490	47.980	48.400	38.006	1,792,340
2023-11-01	46.580	48.800	46.580	47.870	37.590	5,458,309
2023-10-31	46.540	46.940	46.010	46.610	36.601	2,053,040
2023-10-30	47.000	47.140	45.990	46.120	36.216	1,991,000
2023-10-27	47.350	48.090	46.510	46.850	36.789	1,877,700
2023-10-26	46.120	47.630	46.120	47.600	37.378	2,904,770
2023-10-25	45.500	46.200	45.240	45.650	35.847	3,306,710
2023-10-24	46.690	47.180	45.000	45.480	35.713	1,863,510
2023-10-23	44.890	46.180	44.860	45.490	35.721	2,723,820
2023-10-20	44.720	46.250	44.640	45.240	35.525	3,720,530
2023-10-19	43.790	45.850	43.480	45.120	35.431	3,819,090
2023-10-18	43.500	43.870	42.870	43.690	34.308	6,036,469
2023-10-17	43.630	44.470	43.530	43.690	34.308	1,339,030
2023-10-16	44.150	44.570	43.920	44.080	34.614	1,835,900
2023-10-13	45.380	45.380	43.810	43.820	34.410	2,598,970
2023-10-11	45.350	45.790	45.140	45.510	35.737	2,898,500
2023-10-10	44.510	45.830	44.400	45.350	35.611	3,526,050
2023-10-09	43.480	44.520	43.240	44.400	34.865	5,023,479
2023-10-06	43.810	44.140	42.890	43.930	34.496	3,989,700
2023-10-05	45.110	45.500	44.020	44.270	34.763	3,800,390
2023-10-04	44.870	45.280	44.740	45.050	35.376	2,013,440
2023-10-03	45.540	45.890	44.730	44.860	35.226	1,472,680
2023-10-02	46.500	46.710	45.770	46.000	36.122	1,314,720
2023-09-29	47.640	47.850	46.380	46.750	36.711	1,705,220
2023-09-28	46.830	47.400	46.530	47.250	37.103	2,404,930
2023-09-27	47.400	47.670	46.300	46.830	36.773	2,552,110
2023-09-26	48.750	48.810	47.240	47.380	37.205	3,331,130
2023-09-25	48.960	48.960	47.960	48.880	38.383	2,011,570
2023-09-22	49.270	49.310	48.570	48.900	38.399	2,515,040
2023-09-21	50.000	50.000	48.510	49.310	38.721	3,368,090
2023-09-20	49.700	50.440	49.380	50.030	39.286	3,052,170
2023-09-19	50.010	50.210	48.960	49.700	39.027	3,324,640
2023-09-18	50.780	51.390	49.860	50.220	39.435	6,753,449
2023-09-15	48.550	50.950	48.390	50.950	40.009	10,471,559
2023-09-14	48.570	48.680	47.810	48.570	38.140	1,455,630
2023-09-13	47.770	49.020	47.660	48.410	38.014	2,296,800
2023-09-12	46.000	47.770	45.890	47.410	37.229	9,880,419
2023-09-11	45.340	46.240	44.560	46.000	36.122	3,575,220
2023-09-08	44.790	45.480	44.430	45.480	35.713	1,886,610
2023-09-06	46.570	46.670	45.240	45.270	35.548	1,777,600
2023-09-05	46.600	47.030	46.080	46.300	36.357	2,115,740
2023-09-04	46.550	47.310	46.230	47.090	36.978	871,750
2023-09-01	46.200	46.790	46.090	46.600	36.593	4,249,850
2023-08-31	46.490	46.950	45.910	46.100	36.200	2,187,240

← NewerPage 13 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.