Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	49.100	50.350	48.620	50.280	49.737	2,512,000
2026-07-21	49.500	49.600	48.650	49.020	48.491	2,044,400
2026-07-20	49.250	49.640	49.060	49.490	48.956	1,096,100
2026-07-17	49.920	50.260	48.970	49.250	48.718	3,197,600
2026-07-16	50.860	50.860	49.780	50.070	49.530	1,505,900
2026-07-15	51.760	51.760	50.690	50.910	50.361	1,698,100
2026-07-14	51.300	51.990	50.960	51.640	51.083	2,745,700
2026-07-13	52.200	52.240	50.630	50.960	50.410	1,743,200
2026-07-10	51.390	52.300	50.720	52.120	51.557	3,729,100
2026-07-09	48.670	50.190	48.670	50.100	49.559	3,959,200
2026-07-08	48.090	48.750	47.910	48.600	48.075	2,303,300
2026-07-07	47.890	49.310	47.890	48.560	48.036	4,176,400
2026-07-06	48.230	48.470	47.590	47.730	47.215	3,754,400
2026-07-03	48.550	48.920	48.260	48.570	48.046	2,999,300
2026-07-02	48.000	48.500	47.630	48.390	47.868	2,812,300
2026-07-01	47.420	47.820	47.020	47.410	46.898	3,492,500
2026-06-30	47.940	48.290	47.140	48.000	47.482	2,743,600
2026-06-29	47.580	48.130	47.220	47.930	47.413	1,599,300
2026-06-26	47.050	47.900	46.720	47.600	47.086	1,835,800
2026-06-25	46.740	47.880	46.720	46.900	46.394	2,282,900
2026-06-24	46.450	46.590	45.660	46.400	45.899	2,332,400
2026-06-23	45.550	46.740	45.470	46.660	46.156	2,487,900
2026-06-22	45.620	46.400	45.240	46.070	45.573	2,557,700
2026-06-19	45.490	45.750	45.250	45.440	44.950	1,083,100
2026-06-18	45.520	46.340	45.490	45.490	44.999	1,688,100
2026-06-17	46.750	47.120	45.700	45.700	45.207	1,844,700
2026-06-16	46.600	46.850	46.000	46.160	45.662	1,960,500
2026-06-15	48.140	48.680	46.620	47.010	46.503	3,079,900
2026-06-12	46.560	47.640	46.110	47.400	46.888	1,674,500
2026-06-11	45.720	47.110	45.420	47.080	46.572	1,714,300
2026-06-10	46.710	46.710	45.910	45.950	45.454	1,344,000
2026-06-09	46.670	46.980	46.150	46.680	46.176	1,947,000
2026-06-08	46.130	46.700	45.800	46.210	45.711	1,196,500
2026-06-05	47.100	47.310	46.500	46.500	45.998	2,002,300
2026-06-03	47.460	48.160	47.030	47.150	46.641	2,891,500
2026-06-02	47.860	48.760	47.860	48.550	48.026	2,007,600
2026-06-01	48.190	48.690	47.370	47.920	47.403	3,429,700
2026-05-29	48.250	48.530	47.510	48.000	47.482	3,589,300
2026-05-28	48.560	49.130	48.130	48.400	47.878	2,176,000
2026-05-27	49.170	49.200	48.150	48.240	47.719	1,747,600
2026-05-26	48.960	48.960	48.010	48.470	47.947	1,911,300
2026-05-25	48.400	49.160	48.100	48.950	48.422	1,557,000
2026-05-22	47.850	48.670	47.710	47.910	47.393	1,996,500
2026-05-21	48.550	48.900	47.920	48.490	47.967	2,215,900
2026-05-20	47.700	49.570	47.700	48.700	48.174	2,334,000
2026-05-19	48.010	48.170	47.160	47.620	47.106	1,833,900
2026-05-18	48.420	48.890	48.200	48.270	47.749	1,230,500
2026-05-15	48.510	48.760	47.980	48.460	47.937	1,221,000
2026-05-14	49.680	49.800	49.020	49.080	48.550	1,588,100
2026-05-13	50.470	50.550	48.430	49.050	48.521	4,108,400
2026-05-12	51.000	51.590	49.610	50.490	49.945	4,654,000
2026-05-11	51.910	53.070	51.520	51.800	51.241	1,553,800
2026-05-08	52.230	53.460	52.230	52.730	52.161	1,795,800
2026-05-07	53.460	54.010	51.980	52.200	51.637	2,275,500
2026-05-06	53.100	54.240	53.100	54.050	53.467	2,271,200
2026-05-05	52.000	53.300	52.000	53.040	52.468	2,246,700
2026-05-04	53.160	53.300	52.340	52.480	51.914	3,092,900
2026-04-30	52.320	53.260	52.220	52.820	52.250	6,180,700
2026-04-29	53.260	53.680	51.580	51.980	51.419	3,849,200
2026-04-28	53.930	53.930	53.090	53.730	53.150	5,144,500

← NewerPage 2 of 3 · 125 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.