Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	39.710	40.500	39.660	39.790	30.030	2,347,070
2023-03-08	38.610	40.020	38.610	39.810	30.045	1,971,860
2023-03-07	38.580	38.960	38.210	38.720	29.223	2,242,460
2023-03-06	37.990	38.890	37.430	38.640	29.162	2,209,460
2023-03-03	37.930	38.510	37.650	37.920	28.619	3,119,160
2023-03-02	38.580	39.870	37.820	37.930	28.626	4,197,820
2023-03-01	38.690	39.000	38.230	38.830	29.306	2,486,880
2023-02-28	38.930	39.400	38.580	38.690	29.200	1,966,580
2023-02-27	39.360	39.610	38.930	38.980	29.419	1,090,430
2023-02-24	38.990	39.430	38.400	39.190	29.577	1,473,340
2023-02-23	39.760	39.890	38.650	38.930	29.381	1,893,760
2023-02-22	39.730	40.240	39.210	39.420	29.751	1,233,210
2023-02-17	39.870	40.500	39.810	40.280	30.400	1,833,150
2023-02-16	39.950	40.290	39.060	39.990	30.181	1,237,280
2023-02-15	39.670	40.510	39.190	40.090	30.257	1,953,930
2023-02-14	41.190	41.190	39.400	39.590	29.879	2,057,880
2023-02-13	40.500	40.890	40.040	40.450	30.528	2,271,060
2023-02-10	39.610	41.210	39.610	40.630	30.664	9,044,969
2023-02-09	41.220	41.250	38.820	39.400	29.736	5,904,359
2023-02-08	40.480	41.550	40.420	41.250	31.132	1,329,130
2023-02-07	42.530	42.530	40.320	40.450	30.528	2,224,420
2023-02-06	43.010	43.290	41.800	42.080	31.759	1,664,520
2023-02-03	43.450	43.540	42.340	42.610	32.159	2,484,460
2023-02-02	41.850	43.680	41.770	43.450	32.793	3,829,430
2023-02-01	42.070	42.440	41.550	42.210	31.857	2,373,910
2023-01-31	42.560	43.180	42.020	42.250	31.887	2,026,970
2023-01-30	43.320	43.580	42.400	42.600	32.151	1,163,800
2023-01-27	43.570	43.570	42.910	43.010	32.460	1,240,140
2023-01-26	42.690	43.680	42.570	43.350	32.717	3,093,640
2023-01-25	41.210	42.940	41.210	42.560	32.121	5,873,669
2023-01-24	41.270	41.630	40.660	41.290	31.162	5,322,899
2023-01-23	41.260	41.950	41.100	41.210	31.102	1,927,750
2023-01-20	42.080	42.170	40.950	41.260	31.140	2,167,550
2023-01-19	42.000	42.300	41.540	42.120	31.789	6,866,859
2023-01-18	42.150	42.360	41.290	42.230	31.872	3,697,540
2023-01-17	40.810	41.980	39.980	41.650	31.434	5,568,859
2023-01-16	41.990	41.990	40.770	40.900	30.868	1,613,260
2023-01-13	43.010	43.250	41.580	41.750	31.510	3,579,400
2023-01-12	42.330	43.640	42.120	43.490	32.823	2,781,570
2023-01-11	41.410	42.650	40.900	42.510	32.083	3,393,610
2023-01-10	41.100	41.490	40.820	41.490	31.313	1,857,460
2023-01-09	41.180	41.590	40.550	41.310	31.177	2,041,930
2023-01-06	41.150	41.520	40.740	41.200	31.094	1,949,530
2023-01-05	41.650	42.080	40.680	41.350	31.208	4,243,470
2023-01-04	42.100	42.530	41.410	41.770	31.525	1,692,900
2023-01-03	42.740	43.120	41.860	41.970	31.676	1,545,720
2023-01-02	43.630	43.870	42.290	42.890	32.370	928,070
2022-12-29	44.610	45.260	44.080	44.210	33.366	1,514,260
2022-12-28	43.880	44.740	43.420	44.450	33.547	1,711,380
2022-12-27	43.280	43.670	42.670	43.670	32.959	1,032,240
2022-12-26	44.000	44.120	43.060	43.290	32.672	860,750
2022-12-23	43.750	45.240	43.390	44.270	33.411	1,656,270
2022-12-22	42.720	44.040	42.720	43.500	32.830	1,312,850
2022-12-21	43.540	43.820	42.270	43.070	32.506	3,546,840
2022-12-20	42.960	43.890	42.470	43.530	32.853	2,614,810
2022-12-19	41.840	43.530	41.830	43.040	32.483	3,126,420
2022-12-16	40.900	41.920	40.250	41.680	31.457	7,600,449
2022-12-15	41.480	41.870	40.800	41.000	30.943	3,662,780
2022-12-14	41.300	42.160	40.620	41.550	31.359	4,104,760
2022-12-13	41.990	43.020	41.360	41.750	31.510	3,746,270

← NewerPage 16 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.