Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	44.200	44.860	43.960	44.400	30.790	1,863,620
2021-12-23	44.610	44.690	43.850	44.140	30.610	984,940
2021-12-22	44.490	44.840	43.850	44.330	30.742	1,512,940
2021-12-21	44.340	44.700	43.530	44.110	30.589	1,176,780
2021-12-20	45.540	45.540	43.830	44.850	31.102	1,834,470
2021-12-17	45.630	45.680	44.910	45.630	31.643	2,077,240
2021-12-16	46.150	46.270	44.830	45.570	31.602	1,851,410
2021-12-15	46.490	46.640	45.790	46.040	31.927	2,160,400
2021-12-14	46.030	47.000	45.770	46.290	32.101	1,959,980
2021-12-13	46.730	47.450	46.000	46.000	31.900	1,707,750
2021-12-10	45.860	46.990	45.640	46.390	32.170	2,259,070
2021-12-09	46.280	46.280	44.800	45.840	31.789	2,157,320
2021-12-08	45.520	46.370	45.410	45.830	31.782	1,253,340
2021-12-07	46.620	46.650	45.220	45.620	31.636	1,936,000
2021-12-06	46.980	47.470	46.030	46.250	32.073	2,043,910
2021-12-03	46.360	47.380	46.030	46.660	32.357	3,481,500
2021-12-02	46.430	48.030	45.870	46.390	32.170	3,168,440
2021-12-01	46.100	46.500	44.910	45.590	31.615	4,759,150
2021-11-30	45.050	45.640	44.550	45.490	31.546	4,368,870
2021-11-29	44.680	47.500	44.460	45.400	31.484	4,873,880
2021-11-26	44.730	44.730	43.760	44.540	30.887	2,570,920
2021-11-25	44.840	45.730	44.420	45.210	31.352	2,499,530
2021-11-24	43.570	44.820	43.550	44.400	30.790	3,427,600
2021-11-23	43.050	44.310	42.570	44.130	30.603	2,821,720
2021-11-22	43.010	43.320	42.620	42.790	29.674	1,545,280
2021-11-19	42.400	43.430	42.290	42.910	29.757	1,168,310
2021-11-18	42.430	43.150	42.010	42.460	29.445	1,703,020
2021-11-17	43.540	43.730	41.880	41.910	29.063	2,085,380
2021-11-16	43.910	44.460	42.980	43.250	29.993	2,568,500
2021-11-12	42.770	43.950	42.610	43.430	30.117	2,201,980
2021-11-11	42.370	43.640	42.360	42.880	29.736	2,269,520
2021-11-10	40.480	42.660	40.480	42.310	29.341	2,277,330
2021-11-09	40.300	41.490	40.270	40.810	28.301	1,316,370
2021-11-08	40.070	41.350	40.070	40.300	27.947	1,367,300
2021-11-05	40.080	41.110	40.080	40.620	28.169	1,727,330
2021-11-04	41.140	41.290	39.840	40.010	27.746	1,614,360
2021-11-03	40.000	41.860	39.680	41.260	28.613	3,194,510
2021-11-01	40.340	41.250	40.000	40.310	27.954	2,370,500
2021-10-29	39.200	40.210	39.200	39.620	27.475	2,905,210
2021-10-28	40.620	40.740	38.730	39.280	27.240	9,418,529
2021-10-27	40.580	41.690	40.490	41.020	28.446	1,516,130
2021-10-26	41.750	41.900	40.100	40.420	28.030	3,249,400
2021-10-25	41.820	42.350	40.860	42.270	29.313	2,341,790
2021-10-22	41.960	42.310	39.910	41.550	28.814	4,098,050
2021-10-21	43.380	43.800	41.950	43.020	29.833	2,383,810
2021-10-20	44.200	44.600	43.590	44.260	30.693	1,312,850
2021-10-19	45.830	45.890	43.500	44.110	30.589	2,782,890
2021-10-18	45.450	46.470	45.310	46.050	31.934	1,294,700
2021-10-15	46.260	46.700	45.520	45.900	31.830	1,310,100
2021-10-14	46.020	46.420	45.630	46.150	32.004	1,378,630

← NewerPage 21 of 21 · 1,250 trading days

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.