Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	44.250	44.470	43.310	43.490	31.922	2,086,150
2022-06-20	44.500	45.000	43.720	44.100	32.370	683,650
2022-06-17	42.650	44.780	42.480	44.500	32.664	4,595,360
2022-06-15	42.380	43.640	42.380	43.100	31.636	2,098,690
2022-06-14	42.010	42.230	41.700	42.130	30.924	2,356,970
2022-06-13	42.030	42.420	41.640	41.970	30.807	1,982,310
2022-06-10	42.790	43.020	42.160	42.440	31.152	3,371,390
2022-06-09	43.690	43.690	42.910	43.000	31.563	1,225,400
2022-06-08	43.730	44.060	43.350	43.670	32.055	1,197,570
2022-06-07	43.630	44.120	43.180	43.990	32.289	1,646,810
2022-06-06	44.000	44.740	43.710	43.960	32.267	701,140
2022-06-03	44.440	44.440	43.720	44.150	32.407	5,183,089
2022-06-02	44.330	44.480	43.580	44.200	32.444	1,477,190
2022-06-01	44.410	44.460	43.350	44.010	32.304	4,930,860
2022-05-31	43.790	44.680	43.420	44.420	32.605	6,008,309
2022-05-30	43.800	44.220	43.130	43.740	32.106	3,905,550
2022-05-27	44.770	45.010	43.460	43.740	32.106	3,386,570
2022-05-26	46.190	46.330	44.720	44.900	32.957	2,660,350
2022-05-25	46.330	46.700	45.950	46.230	33.934	1,340,900
2022-05-24	44.650	46.340	44.650	46.170	33.890	2,028,950
2022-05-23	45.440	45.810	44.840	44.890	32.950	1,347,060
2022-05-20	44.280	45.270	44.080	45.030	33.053	2,239,930
2022-05-19	43.530	44.340	43.390	43.890	32.216	2,122,560
2022-05-18	44.620	44.920	43.640	43.700	32.077	1,812,910
2022-05-17	45.280	45.640	44.610	44.770	32.862	1,603,690
2022-05-16	45.120	45.290	44.410	44.930	32.979	2,325,510
2022-05-13	45.230	45.950	44.960	45.120	33.119	1,847,450
2022-05-12	44.230	45.440	44.180	45.000	33.031	2,501,180
2022-05-11	45.590	45.900	44.290	44.590	32.730	1,926,650
2022-05-10	46.650	46.990	45.540	45.800	33.618	4,085,180
2022-05-09	45.760	46.710	45.650	46.480	34.117	2,686,860
2022-05-06	46.200	46.510	45.700	46.200	33.912	2,415,600
2022-05-05	46.760	47.060	45.800	46.310	33.992	3,832,400
2022-05-04	46.630	47.280	45.990	47.280	34.704	2,744,170
2022-05-03	47.340	47.700	46.810	47.000	34.499	3,041,390
2022-05-02	47.650	47.930	47.150	47.400	34.792	2,626,030
2022-04-29	48.260	48.560	47.640	47.640	34.969	2,186,910
2022-04-28	49.000	49.000	47.970	47.980	35.218	1,688,610
2022-04-27	48.860	49.270	48.170	48.750	35.783	3,303,740
2022-04-26	47.800	48.950	47.690	48.430	35.548	3,914,900
2022-04-25	47.210	48.420	46.880	48.100	35.306	1,717,320
2022-04-22	47.570	47.830	47.020	47.410	34.800	1,772,760
2022-04-20	47.240	48.000	46.950	47.770	35.064	1,720,730
2022-04-19	47.590	47.800	46.670	47.470	34.844	1,858,230
2022-04-18	47.400	48.440	47.230	47.750	35.049	1,382,370
2022-04-14	47.590	47.790	46.840	47.400	34.792	3,951,970
2022-04-13	47.610	48.380	47.490	47.730	35.035	1,646,370
2022-04-12	48.030	48.210	47.290	47.500	34.866	1,637,680
2022-04-11	47.370	48.030	47.370	47.600	34.939	995,940
2022-04-08	47.890	48.140	47.410	47.990	35.226	1,116,500
2022-04-07	48.570	48.820	47.810	48.040	35.262	1,609,740
2022-04-06	48.670	48.990	48.080	48.700	35.747	1,617,220
2022-04-05	50.070	50.090	48.860	49.000	35.967	1,350,580
2022-04-04	50.340	50.530	49.560	49.710	36.488	1,494,020
2022-04-01	49.310	50.380	49.190	50.320	36.936	2,450,140
2022-03-31	48.800	49.470	48.150	48.810	35.827	2,507,560
2022-03-30	48.700	49.250	48.190	48.490	35.592	1,478,510
2022-03-29	47.820	49.290	47.760	49.020	35.981	2,398,550
2022-03-28	47.600	47.820	47.150	47.400	34.792	827,750
2022-03-25	47.960	48.380	46.930	47.430	34.814	2,195,930

← NewerPage 19 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.