Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	47.740	47.740	46.700	46.730	36.695	2,278,540
2023-08-29	47.580	47.580	46.350	47.480	37.284	1,904,430
2023-08-28	47.020	47.040	46.400	47.030	36.931	1,631,080
2023-08-25	47.590	47.810	46.750	47.020	36.923	1,574,100
2023-08-24	47.670	47.950	47.140	47.590	37.370	1,419,220
2023-08-23	47.610	48.090	46.950	47.660	37.425	2,715,460
2023-08-22	46.820	47.970	46.820	47.770	37.512	1,690,040
2023-08-21	48.130	48.130	46.860	47.200	37.064	1,810,710
2023-08-18	47.450	48.000	46.990	47.950	37.653	3,190,550
2023-08-17	47.670	48.250	47.300	47.540	37.331	1,122,660
2023-08-16	47.310	48.030	46.550	47.590	37.370	4,554,550
2023-08-15	49.100	49.560	48.260	48.310	37.936	2,233,000
2023-08-14	48.800	49.650	48.690	49.200	38.030	1,719,740
2023-08-11	48.470	49.390	48.160	49.100	37.953	2,714,690
2023-08-10	48.810	49.040	48.410	48.720	37.659	1,087,020
2023-08-09	48.000	48.820	47.520	48.570	37.543	2,443,430
2023-08-08	47.900	48.560	47.440	48.400	37.411	2,069,760
2023-08-07	49.100	49.240	48.340	48.340	37.365	2,030,270
2023-08-04	48.960	49.870	48.750	48.980	37.860	1,981,540
2023-08-03	50.320	50.730	48.960	49.300	38.107	2,015,200
2023-08-02	49.960	50.320	49.570	50.240	38.834	849,310
2023-08-01	49.470	50.110	49.200	49.970	38.625	1,122,110
2023-07-31	50.360	50.890	49.830	50.190	38.795	1,379,070
2023-07-28	50.380	50.870	50.150	50.510	39.042	1,111,330
2023-07-27	51.150	51.640	50.100	50.390	38.950	1,516,680
2023-07-26	51.300	52.000	50.450	51.490	39.800	2,756,270
2023-07-25	52.190	52.550	50.990	51.190	39.568	1,963,940
2023-07-24	49.880	50.980	49.720	50.880	39.328	2,066,130
2023-07-21	49.350	50.730	49.250	50.300	38.880	4,319,150
2023-07-20	49.370	49.450	48.560	49.230	38.053	2,022,240
2023-07-19	49.240	49.700	48.740	49.400	38.184	3,589,300
2023-07-18	49.590	49.880	48.790	49.500	38.262	3,442,450
2023-07-17	50.320	50.450	49.540	49.930	38.594	2,101,770
2023-07-14	49.950	50.220	49.310	50.000	38.648	2,459,270
2023-07-13	49.080	50.450	49.080	50.100	38.726	2,364,890
2023-07-12	50.580	50.580	49.360	49.680	38.401	1,916,860
2023-07-11	50.420	50.730	49.120	49.990	38.641	4,684,350
2023-07-10	51.000	51.360	50.580	50.840	39.298	2,471,260
2023-07-07	50.740	51.170	49.990	50.670	39.166	3,870,350
2023-07-06	50.120	50.500	49.780	50.230	38.826	1,273,800
2023-07-05	50.860	50.960	50.160	50.540	39.066	3,286,360
2023-07-04	50.550	50.850	50.000	50.410	38.965	1,267,970
2023-07-03	50.550	50.810	49.610	50.590	39.104	3,551,790
2023-06-30	49.140	50.520	48.890	50.200	38.803	5,098,719
2023-06-29	47.990	49.110	47.940	48.560	37.535	3,583,690
2023-06-28	47.960	48.590	47.700	47.990	37.095	2,486,770
2023-06-27	48.350	48.670	47.200	47.890	37.017	3,775,310
2023-06-26	48.360	48.660	47.450	48.300	37.334	2,802,690
2023-06-23	46.690	49.360	45.850	48.340	37.365	8,895,369
2023-06-22	46.880	46.880	45.140	45.610	35.255	3,280,750
2023-06-21	47.000	47.350	46.680	46.930	36.275	3,403,950
2023-06-20	45.090	47.350	44.880	47.020	36.345	6,035,259
2023-06-19	44.530	45.240	43.960	45.090	34.853	3,075,820
2023-06-16	46.410	46.940	44.940	45.240	34.969	5,519,579
2023-06-15	46.050	47.010	45.880	46.690	36.090	4,155,250
2023-06-14	45.320	46.050	44.920	46.050	35.595	3,323,430
2023-06-13	45.970	46.260	45.180	45.180	34.923	2,343,330
2023-06-12	45.560	46.680	45.370	45.750	35.363	4,002,020
2023-06-09	45.450	45.740	44.780	45.420	35.108	5,236,549
2023-06-07	45.680	45.680	44.730	45.030	34.807	3,124,550

← NewerPage 14 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.