Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	55.010	55.650	54.280	54.300	53.714	1,985,300
2026-04-24	55.970	56.000	55.230	55.290	54.693	1,488,500
2026-04-23	55.500	56.340	55.260	55.500	54.901	5,456,100
2026-04-22	57.470	57.500	55.700	55.930	55.326	2,502,900
2026-04-20	57.640	58.020	56.790	57.470	56.850	2,143,600
2026-04-17	59.250	59.250	57.020	57.350	56.731	3,108,400
2026-04-16	58.400	58.620	57.350	57.700	57.077	1,938,200
2026-04-15	58.470	58.530	57.840	58.150	57.522	3,529,700
2026-04-14	57.490	58.640	57.480	58.150	57.522	3,079,200
2026-04-13	57.340	57.800	56.790	57.800	57.176	3,358,800
2026-04-10	57.340	57.570	56.670	57.350	56.731	3,274,800
2026-04-09	55.730	56.740	55.420	56.480	55.870	3,740,200
2026-04-08	56.800	56.800	54.860	55.340	54.743	3,645,600
2026-04-07	53.010	53.840	52.350	53.810	53.229	2,651,000
2026-04-06	53.210	53.600	52.780	53.010	52.438	2,498,600
2026-04-02	51.500	53.630	51.490	53.220	52.646	2,381,800
2026-04-01	53.220	53.330	52.270	53.000	52.428	6,770,200
2026-03-31	51.110	52.640	50.990	52.460	51.894	3,522,100
2026-03-30	50.350	50.620	49.450	50.280	49.737	3,354,100
2026-03-27	50.030	50.490	49.520	49.820	49.282	1,824,600
2026-03-26	51.200	51.290	50.290	50.300	49.757	3,474,300
2026-03-25	51.000	51.740	50.530	51.730	51.172	2,087,000
2026-03-24	50.380	50.930	49.260	50.300	49.757	2,661,600
2026-03-23	49.980	50.980	49.630	50.510	49.965	2,721,000
2026-03-20	50.550	50.710	48.840	48.840	48.313	8,432,600
2026-03-19	49.850	51.030	49.130	51.030	50.479	4,937,500
2026-03-18	51.080	51.400	50.320	50.510	49.965	4,315,500
2026-03-17	52.800	53.550	51.310	51.610	51.053	4,355,500
2026-03-16	53.420	53.490	52.360	52.850	52.280	3,698,300
2026-03-13	53.840	54.070	51.970	52.260	51.696	6,501,000
2026-03-12	53.200	53.520	52.820	53.250	52.675	3,740,700
2026-03-11	53.840	55.130	53.640	54.300	53.714	2,014,100
2026-03-10	53.530	55.230	53.110	54.400	53.813	2,678,500
2026-03-09	52.890	53.880	51.910	53.590	53.012	4,178,300
2026-03-06	52.400	53.060	51.900	52.900	52.329	1,977,100
2026-03-05	53.540	53.960	52.510	52.850	52.280	3,663,200
2026-03-04	52.710	54.380	52.710	54.040	53.457	2,155,400
2026-03-03	51.090	52.530	50.810	52.320	51.755	3,045,800
2026-03-02	53.280	53.960	52.570	53.540	52.962	2,492,300
2026-02-27	54.750	55.180	53.800	53.850	53.269	2,878,400
2026-02-26	54.430	55.460	54.180	55.300	54.703	2,842,900
2026-02-25	54.680	54.690	53.840	54.310	53.724	1,963,200
2026-02-24	53.680	54.730	53.490	54.430	53.843	2,983,400
2026-02-23	53.540	54.120	52.650	53.430	52.853	2,644,700
2026-02-20	52.200	53.410	51.970	53.290	52.715	5,349,700
2026-02-19	51.660	52.800	51.430	52.470	51.904	2,308,400
2026-02-18	51.950	52.370	51.060	51.340	50.786	1,889,400
2026-02-13	51.350	51.770	50.930	51.600	51.043	1,313,600
2026-02-12	51.880	52.200	51.510	51.990	51.429	1,965,300
2026-02-11	52.100	52.910	51.690	52.120	51.557	2,251,000
2026-02-10	50.980	51.510	50.750	51.490	50.934	1,692,400
2026-02-09	50.630	51.560	50.630	51.270	50.717	2,970,900
2026-02-06	50.100	50.630	49.090	50.560	50.014	7,365,600
2026-02-05	50.410	51.190	49.830	50.010	49.470	2,227,700
2026-02-04	51.590	51.590	49.620	50.080	49.539	2,409,400
2026-02-03	51.000	52.380	50.990	51.660	51.102	2,884,500
2026-02-02	52.160	52.490	50.420	50.640	50.093	2,935,700
2026-01-30	51.570	51.850	50.600	51.010	50.459	1,948,500
2026-01-29	53.330	53.330	50.870	51.420	50.865	3,114,600
2026-01-28	53.760	54.000	52.540	52.970	52.398	2,108,400

← NewerPage 3 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.