Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	43.180	46.060	43.010	44.790	34.621	8,727,069
2023-06-05	43.800	44.010	42.610	43.100	33.315	3,406,920
2023-06-02	42.600	44.080	42.590	43.910	33.941	4,157,560
2023-06-01	43.710	43.940	42.000	42.600	32.928	10,950,829
2023-05-31	44.100	45.180	43.910	44.040	34.041	5,791,829
2023-05-30	45.010	45.180	44.000	44.240	34.196	2,619,320
2023-05-29	45.650	45.800	44.490	44.650	34.513	3,450,260
2023-05-26	46.060	46.250	45.010	45.570	35.224	1,074,810
2023-05-25	44.410	46.160	44.410	45.770	35.379	2,601,940
2023-05-24	44.200	44.600	43.720	43.870	33.910	2,902,020
2023-05-23	45.150	45.950	44.470	44.470	34.374	5,194,749
2023-05-22	45.820	46.600	45.020	45.020	34.799	4,884,440
2023-05-19	44.230	46.400	43.800	45.950	35.518	3,822,280
2023-05-18	44.500	44.960	43.860	44.170	34.142	2,977,260
2023-05-17	44.480	45.360	44.430	44.560	34.443	5,090,469
2023-05-16	45.450	45.800	44.660	44.660	34.521	981,420
2023-05-15	43.960	45.740	43.910	45.210	34.946	1,783,760
2023-05-12	44.890	44.890	43.860	44.090	34.080	4,131,710
2023-05-11	44.710	45.400	44.000	45.200	34.938	3,337,070
2023-05-10	44.030	44.980	43.830	44.860	34.675	1,748,670
2023-05-09	43.050	44.680	43.050	43.960	33.979	1,761,980
2023-05-08	43.750	43.910	42.820	43.340	33.500	3,061,960
2023-05-05	44.000	44.000	43.020	43.370	33.523	3,718,000
2023-05-04	43.010	43.790	42.790	43.440	33.578	1,960,530
2023-05-03	42.430	42.840	41.740	42.620	32.944	2,945,250
2023-05-02	41.800	42.300	41.320	42.180	32.604	2,364,010
2023-04-28	41.700	42.010	41.150	41.800	32.310	3,065,040
2023-04-27	41.530	42.130	41.420	41.960	32.434	1,530,210
2023-04-26	41.440	41.990	40.690	41.440	32.032	2,987,160
2023-04-25	42.490	42.600	41.100	41.630	32.179	4,164,820
2023-04-24	42.320	43.100	42.260	42.510	32.859	3,742,090
2023-04-20	41.510	42.610	41.510	42.610	32.936	21,414,138
2023-04-19	42.130	42.570	41.150	41.500	32.078	6,916,579
2023-04-18	43.690	43.790	42.460	42.460	32.820	5,375,809
2023-04-17	44.720	45.220	42.710	43.450	33.585	10,609,389
2023-04-14	43.410	44.280	42.560	44.280	34.227	4,687,320
2023-04-13	43.990	43.990	42.930	43.500	33.624	2,929,740
2023-04-12	42.350	43.880	42.340	43.290	33.462	4,356,330
2023-04-11	42.110	43.510	42.010	42.260	32.665	2,779,700
2023-04-10	42.170	42.390	41.630	41.910	32.395	1,294,590
2023-04-06	41.290	42.160	40.770	41.750	32.271	2,321,880
2023-04-05	41.290	41.750	40.780	41.070	31.746	2,485,120
2023-04-04	39.910	41.350	39.910	41.290	31.916	2,581,810
2023-04-03	40.110	40.540	39.290	39.940	30.872	3,814,140
2023-03-31	40.500	41.370	39.850	40.180	31.058	4,559,610
2023-03-30	39.150	40.510	39.150	39.930	30.864	3,230,700
2023-03-29	39.550	39.930	38.500	39.150	30.262	2,026,530
2023-03-28	38.500	40.360	37.870	39.830	30.787	5,930,319
2023-03-27	37.620	38.370	36.880	38.370	29.659	3,050,520
2023-03-24	36.600	37.880	36.390	37.390	28.901	2,979,350
2023-03-23	36.790	37.460	36.100	36.570	28.267	3,482,600
2023-03-22	36.280	37.210	35.810	36.490	28.205	3,487,330
2023-03-21	37.390	37.440	36.650	36.990	28.592	5,226,209
2023-03-20	37.410	37.650	36.740	37.280	28.136	6,605,279
2023-03-17	38.990	39.140	36.220	37.410	28.234	13,724,039
2023-03-16	40.450	40.740	39.820	39.980	30.174	2,044,790
2023-03-15	39.030	40.820	38.720	40.300	30.415	2,708,420
2023-03-14	38.700	40.000	38.690	39.660	29.932	1,967,350
2023-03-13	38.990	39.880	38.890	39.510	29.819	3,089,350
2023-03-10	39.810	39.810	38.900	39.280	29.645	1,857,900

← NewerPage 15 of 21 · 1,246 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.