Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	47.400	47.990	46.850	47.670	34.991	1,875,060
2022-03-23	46.430	47.430	46.420	46.970	34.477	2,524,830
2022-03-22	46.060	46.940	45.980	46.610	34.213	1,627,120
2022-03-21	45.600	45.920	45.100	45.750	33.581	1,765,170
2022-03-18	44.400	45.540	43.930	45.450	33.361	5,142,939
2022-03-17	43.380	44.500	43.100	44.260	32.488	1,992,650
2022-03-16	42.730	43.500	42.720	43.410	31.864	1,751,970
2022-03-15	42.610	43.020	42.250	42.860	31.460	1,452,880
2022-03-14	42.600	43.290	42.220	42.700	31.343	1,833,810
2022-03-11	43.260	43.420	42.200	42.480	31.181	1,479,390
2022-03-10	42.800	43.450	42.600	42.940	31.519	1,309,330
2022-03-09	41.460	43.610	41.310	43.330	31.805	4,228,070
2022-03-08	41.520	42.140	40.820	41.260	30.286	2,525,160
2022-03-07	41.390	41.670	40.980	41.240	30.271	2,741,530
2022-03-04	42.910	42.930	41.550	41.830	30.704	3,907,750
2022-03-03	43.390	43.390	41.910	43.040	31.592	4,260,300
2022-03-02	42.730	43.550	42.300	43.380	31.842	2,031,040
2022-02-25	43.310	44.090	42.160	44.090	32.363	2,912,690
2022-02-24	43.670	43.670	42.610	43.660	32.047	2,061,510
2022-02-23	44.220	45.010	43.860	44.120	32.385	2,076,140
2022-02-22	43.890	44.550	43.470	44.250	32.480	1,760,440
2022-02-21	43.710	44.250	43.300	43.600	32.003	1,542,200
2022-02-18	43.640	44.110	43.320	43.830	32.172	2,315,390
2022-02-17	43.410	44.080	42.850	43.590	31.996	3,023,790
2022-02-16	43.510	43.700	42.990	43.610	32.011	2,148,960
2022-02-15	43.240	43.780	42.860	43.510	31.937	2,273,260
2022-02-14	43.370	43.660	42.730	43.240	31.739	1,346,620
2022-02-11	43.120	43.600	42.500	42.900	31.489	2,265,560
2022-02-10	42.860	43.330	42.390	43.160	31.680	1,522,400
2022-02-09	43.120	43.720	42.590	42.800	31.416	2,200,990
2022-02-08	43.200	43.540	42.760	42.910	31.497	1,372,250
2022-02-07	43.360	43.690	42.600	43.290	31.776	4,726,480
2022-02-04	43.840	43.970	42.920	43.360	31.827	1,321,430
2022-02-03	43.630	44.110	43.340	43.980	32.282	3,587,760
2022-02-02	43.670	43.910	43.300	43.500	31.930	936,430
2022-02-01	43.580	44.460	43.510	43.730	32.099	3,847,580
2022-01-31	43.150	44.150	42.450	43.650	32.040	2,369,620
2022-01-28	42.740	43.170	42.370	43.030	31.585	1,009,580
2022-01-27	42.840	43.070	42.300	42.710	31.350	1,459,810
2022-01-26	42.480	43.220	42.100	42.240	31.005	1,386,990
2022-01-25	41.240	42.310	40.830	42.140	30.931	1,990,890
2022-01-24	41.030	41.540	40.840	41.080	30.153	1,477,630
2022-01-21	41.010	41.390	40.310	41.240	30.271	2,020,810
2022-01-20	41.380	41.750	40.510	41.220	30.256	1,980,770
2022-01-19	41.660	41.680	40.880	41.310	30.322	3,135,770
2022-01-18	41.040	41.520	40.570	41.280	30.300	1,480,490
2022-01-17	40.810	41.290	40.720	41.000	30.095	614,460
2022-01-14	40.780	41.230	40.410	40.970	30.073	962,170
2022-01-13	40.910	41.330	40.480	40.790	29.941	1,784,970
2022-01-12	39.810	41.660	39.500	40.910	30.029	2,144,890
2022-01-11	39.040	39.900	39.030	39.840	29.243	1,574,210
2022-01-10	39.200	39.310	38.660	39.200	28.774	1,162,480
2022-01-07	39.170	39.630	38.790	39.330	28.869	1,432,860
2022-01-06	39.950	39.950	39.110	39.630	29.089	2,141,810
2022-01-05	40.000	40.570	39.650	39.930	29.309	2,217,050
2022-01-04	40.350	40.360	39.240	40.160	29.478	1,550,120
2022-01-03	41.690	42.520	40.120	40.380	29.640	3,196,820
2021-12-30	44.060	44.380	43.630	44.370	32.568	2,043,690
2021-12-29	44.860	44.860	43.660	43.810	30.381	1,338,040
2021-12-28	44.530	44.880	44.120	44.600	30.929	1,273,800

← NewerPage 20 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.