Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	52.200	53.410	52.150	53.050	52.477	4,734,200
2026-01-26	51.960	52.080	50.920	51.550	50.994	6,401,400
2026-01-23	50.500	52.540	49.730	51.800	51.241	3,822,100
2026-01-22	49.410	51.330	49.260	50.310	49.767	3,973,000
2026-01-21	47.930	49.090	47.540	48.920	48.392	2,747,100
2026-01-20	46.500	47.400	46.130	47.400	46.888	1,494,200
2026-01-19	46.610	47.010	46.380	46.650	46.146	1,259,800
2026-01-16	47.070	47.070	46.330	46.790	46.285	2,964,300
2026-01-15	47.260	47.340	46.660	46.840	46.334	3,031,800
2026-01-14	47.330	47.330	46.350	47.010	46.503	2,981,700
2026-01-13	47.330	47.330	46.550	46.910	46.404	2,251,200
2026-01-12	47.250	47.710	46.880	47.650	47.136	2,069,700
2026-01-09	47.480	47.940	47.360	47.610	47.096	1,480,700
2026-01-08	46.930	47.740	46.770	47.460	46.948	1,786,700
2026-01-07	47.680	48.080	46.440	46.720	46.216	3,379,900
2026-01-06	47.610	48.970	46.820	47.870	47.353	2,721,100
2026-01-05	47.090	47.750	46.750	47.340	46.829	5,534,200
2026-01-02	47.590	47.590	46.770	47.090	46.582	1,692,900
2025-12-30	47.160	47.320	46.950	47.160	46.651	2,642,800
2025-12-29	47.320	47.320	46.250	46.920	46.414	1,970,400
2025-12-26	47.040	47.380	46.700	47.320	46.809	3,984,100
2025-12-23	46.400	47.350	46.120	47.350	46.839	1,434,400
2025-12-22	47.220	47.340	45.850	46.100	45.602	4,083,200
2025-12-19	47.240	48.210	47.120	47.270	46.760	2,224,600
2025-12-18	46.430	47.600	46.250	47.240	46.730	2,422,200
2025-12-17	46.920	47.570	46.480	46.980	46.473	8,244,400
2025-12-16	49.090	49.200	47.690	47.690	47.175	4,237,900
2025-12-15	49.600	50.200	49.120	49.890	49.352	1,654,000
2025-12-12	48.530	49.360	48.250	49.170	48.639	1,851,200
2025-12-11	48.170	48.960	47.600	48.230	47.709	2,129,600
2025-12-10	48.030	48.210	47.420	47.940	47.423	3,296,100
2025-12-09	47.340	48.030	46.490	47.840	47.324	3,908,800
2025-12-08	48.650	49.060	46.660	47.730	47.215	4,404,300
2025-12-05	51.170	51.670	48.210	48.450	47.927	8,290,500
2025-12-04	50.000	51.060	49.680	51.060	50.509	2,972,200
2025-12-03	49.400	49.780	48.970	49.360	48.827	2,102,700
2025-12-02	48.520	49.630	48.510	49.630	49.094	2,545,900
2025-12-01	49.420	49.460	48.360	48.490	47.967	2,694,300
2025-11-28	49.600	49.720	49.180	49.320	48.788	2,850,900
2025-11-27	54.500	55.120	54.410	54.560	49.065	907,060
2025-11-26	54.010	55.670	53.800	55.540	49.946	2,571,250
2025-11-25	53.900	54.130	53.100	53.780	47.670	2,830,740
2025-11-24	52.980	54.340	52.880	53.670	47.572	3,834,160
2025-11-21	53.300	53.400	52.690	52.960	46.943	2,298,120
2025-11-19	53.760	53.970	53.090	53.090	47.058	1,441,110
2025-11-18	53.390	54.170	53.200	53.990	47.856	2,351,800
2025-11-17	54.420	54.420	53.430	53.620	47.528	1,812,800
2025-11-14	53.730	54.360	53.500	54.280	48.113	1,672,550
2025-11-13	54.010	54.660	53.600	53.700	47.599	2,774,310
2025-11-12	54.330	54.760	54.150	54.240	48.077	2,948,550
2025-11-11	53.420	54.660	52.900	54.310	48.139	4,209,150
2025-11-10	52.790	53.330	52.680	53.120	47.085	2,927,100
2025-11-07	53.290	53.680	51.670	52.700	46.712	4,453,680
2025-11-06	54.130	54.130	53.250	53.330	47.271	2,647,370
2025-11-05	52.370	53.910	52.250	53.910	47.785	3,609,870
2025-11-04	52.320	52.430	51.980	52.370	46.420	2,546,170
2025-11-03	51.990	52.480	51.690	52.330	46.384	2,457,510
2025-10-31	52.190	52.200	51.230	51.830	45.941	1,767,040
2025-10-30	51.380	52.130	51.090	51.760	45.879	2,741,310
2025-10-29	51.110	52.400	51.060	51.800	45.915	6,381,319

← NewerPage 4 of 21 · 1,248 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.