Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	41.620	42.460	41.250	41.870	31.600	3,019,390
2022-12-09	42.010	42.370	41.310	41.810	31.555	1,038,510
2022-12-08	42.290	42.310	41.480	41.830	31.570	3,441,900
2022-12-07	41.500	43.070	41.500	42.570	32.128	3,608,440
2022-12-06	41.150	42.370	41.140	41.780	31.532	2,423,520
2022-12-05	42.310	42.480	40.980	41.100	31.019	2,835,910
2022-12-02	43.050	43.970	42.460	42.480	32.060	1,587,190
2022-12-01	42.970	43.330	42.370	43.000	32.453	2,421,650
2022-11-30	43.090	43.340	42.350	43.310	32.687	2,755,280
2022-11-29	43.570	43.870	42.780	43.140	32.559	2,984,410
2022-11-28	43.870	44.220	43.260	43.400	32.755	1,043,350
2022-11-25	45.160	45.540	43.640	43.960	33.177	1,209,560
2022-11-24	44.320	45.790	44.200	45.620	34.430	1,045,000
2022-11-23	44.790	44.790	44.120	44.440	33.540	1,555,510
2022-11-22	46.010	46.110	44.440	44.920	33.902	1,686,520
2022-11-21	45.960	45.960	44.980	45.760	34.536	1,392,050
2022-11-18	44.000	45.270	43.600	44.500	33.585	3,318,590
2022-11-17	44.400	44.610	42.520	44.020	33.223	2,491,170
2022-11-16	45.790	46.450	45.020	45.090	34.030	1,891,780
2022-11-14	46.920	46.980	45.460	46.500	35.094	1,727,110
2022-11-11	45.330	46.670	44.520	46.390	35.011	2,529,780
2022-11-10	46.000	46.560	44.710	45.320	34.204	2,257,310
2022-11-09	46.530	47.780	46.530	47.040	35.502	1,664,520
2022-11-08	47.380	47.390	46.520	46.850	35.359	2,752,420
2022-11-07	48.550	49.280	47.330	47.790	36.068	2,115,960
2022-11-04	49.620	49.950	48.920	49.080	37.042	1,796,740
2022-11-03	46.830	49.270	46.830	48.800	36.830	1,925,770
2022-11-01	47.690	48.950	47.650	48.340	36.483	2,555,080
2022-10-31	45.510	48.860	45.160	48.490	36.596	2,484,570
2022-10-28	46.780	47.190	46.310	46.500	35.094	1,500,070
2022-10-27	45.730	47.740	45.600	46.760	35.291	1,940,290
2022-10-26	46.250	46.400	45.370	45.590	34.408	1,689,820
2022-10-25	46.900	47.180	46.130	46.270	34.921	1,749,220
2022-10-24	46.440	47.440	46.440	46.910	35.404	1,343,650
2022-10-21	45.990	47.130	45.620	46.980	35.457	1,665,070
2022-10-20	46.130	46.770	45.620	46.030	34.740	5,093,439
2022-10-19	46.320	46.660	45.810	45.950	34.679	2,798,730
2022-10-18	45.340	46.490	45.250	46.280	34.928	3,685,330
2022-10-17	44.780	45.170	44.460	44.800	33.811	1,641,750
2022-10-14	43.280	44.850	43.240	44.350	33.472	3,156,010
2022-10-13	43.100	44.240	42.870	43.740	33.011	2,264,680
2022-10-11	43.520	44.000	43.350	43.700	32.981	1,826,660
2022-10-10	43.490	44.130	43.390	43.630	32.928	3,576,320
2022-10-07	43.530	43.930	42.970	43.120	32.543	3,562,790
2022-10-06	44.120	44.260	43.250	43.530	32.853	3,060,860
2022-10-05	44.190	44.190	43.170	43.980	33.192	1,382,150
2022-10-04	44.400	44.690	43.650	43.980	33.192	1,406,790
2022-10-03	42.930	44.370	42.560	44.090	33.276	3,403,730
2022-09-30	41.310	42.180	41.250	41.890	31.615	2,320,890
2022-09-29	41.500	41.820	40.800	41.610	31.404	6,465,249
2022-09-28	43.100	43.100	41.470	41.780	31.532	4,402,860
2022-09-27	45.160	45.160	42.960	43.060	32.498	5,916,459
2022-09-26	45.370	45.370	44.390	44.720	33.751	2,082,080
2022-09-23	45.040	45.990	44.710	45.620	34.430	5,260,419
2022-09-22	45.500	45.970	44.620	45.780	34.551	1,617,110
2022-09-21	44.800	45.560	44.530	45.060	34.008	1,394,250
2022-09-20	44.850	45.380	44.610	44.970	33.940	1,481,480
2022-09-19	43.360	44.900	43.290	44.610	33.668	1,426,810
2022-09-16	44.270	44.720	43.590	43.590	32.898	5,549,169
2022-09-15	44.710	45.500	44.410	44.460	33.555	2,386,230

← NewerPage 17 of 21 · 1,250 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.