Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	52.200	52.700	49.990	50.880	45.099	6,010,399
2025-10-27	53.300	53.300	52.070	52.250	46.313	3,524,620
2025-10-24	51.350	52.150	51.320	51.980	46.074	1,858,890
2025-10-23	50.740	51.350	50.700	51.090	45.285	1,676,290
2025-10-22	50.990	50.990	50.030	50.570	44.824	1,691,030
2025-10-21	50.330	51.050	50.300	50.480	44.745	1,481,920
2025-10-20	50.380	50.780	50.140	50.520	44.780	2,213,750
2025-10-17	48.600	50.240	48.600	50.240	44.532	3,218,820
2025-10-16	48.230	49.440	48.230	48.920	43.362	1,751,530
2025-10-15	47.300	49.050	46.930	48.900	43.344	4,540,250
2025-10-14	48.000	48.510	47.870	48.040	42.582	2,873,970
2025-10-13	47.980	48.520	47.800	48.200	42.724	1,510,190
2025-10-10	48.320	48.680	47.570	47.920	42.475	2,313,850
2025-10-09	48.180	48.590	47.860	48.310	42.821	1,584,000
2025-10-08	48.640	48.840	48.020	48.280	42.795	3,179,440
2025-10-07	49.260	49.320	48.170	48.450	42.945	3,510,100
2025-10-06	50.150	50.150	49.220	49.630	43.991	1,333,750
2025-10-03	49.910	50.150	49.310	50.000	44.319	2,122,890
2025-10-02	50.320	50.770	49.630	49.900	44.230	2,393,490
2025-10-01	51.150	51.270	50.310	50.550	44.807	3,453,890
2025-09-30	51.550	51.840	50.820	50.860	45.081	1,992,540
2025-09-29	51.940	51.940	50.570	50.830	45.055	2,216,280
2025-09-26	50.880	50.980	50.300	50.350	44.629	1,949,200
2025-09-25	50.720	50.890	50.210	50.550	44.807	2,542,320
2025-09-24	50.990	51.120	50.280	50.780	45.010	1,203,290
2025-09-23	49.890	50.940	49.830	50.940	45.152	1,181,510
2025-09-22	49.850	50.040	49.410	49.850	44.186	1,842,170
2025-09-19	50.290	50.780	49.740	50.360	44.638	4,291,320
2025-09-18	49.960	50.150	49.580	49.970	44.293	976,690
2025-09-17	49.660	50.240	49.330	49.980	44.301	2,981,660
2025-09-16	49.610	50.010	49.020	49.650	44.009	3,541,340
2025-09-15	49.280	49.970	49.070	49.550	43.920	3,143,690
2025-09-12	49.030	49.790	48.950	49.220	43.628	1,759,780
2025-09-11	49.140	50.080	48.810	49.670	44.027	3,497,560
2025-09-10	48.580	49.910	48.580	49.100	43.521	3,379,090
2025-09-09	49.330	49.640	48.550	48.800	43.255	4,045,470
2025-09-08	50.110	50.370	49.000	49.040	43.468	2,447,390
2025-09-05	49.020	50.400	48.550	50.030	44.346	4,875,420
2025-09-04	47.500	49.020	47.190	48.380	42.883	3,637,700
2025-09-03	47.710	48.300	47.120	47.420	42.032	5,137,549
2025-09-02	48.320	48.560	47.820	47.960	42.511	2,101,440
2025-09-01	48.910	49.440	48.310	48.590	43.069	4,057,020
2025-08-29	48.640	49.200	48.480	48.810	43.264	3,634,070
2025-08-28	48.500	49.620	48.270	48.710	43.176	4,378,000
2025-08-27	47.310	48.400	47.120	48.160	42.688	2,582,580
2025-08-26	47.260	47.500	46.680	47.310	41.935	2,501,180
2025-08-25	47.790	48.010	47.220	47.310	41.935	3,354,230
2025-08-22	46.230	47.800	46.100	47.470	42.077	2,455,200
2025-08-21	46.320	46.630	45.840	46.200	40.951	1,516,570
2025-08-20	45.560	46.650	45.520	46.580	41.288	1,049,620
2025-08-19	46.060	46.200	45.420	45.800	40.596	1,653,300
2025-08-18	46.890	47.030	46.490	46.900	41.571	1,392,380
2025-08-15	46.500	47.000	46.250	46.740	41.429	2,186,470
2025-08-14	46.200	47.090	46.110	46.840	41.518	2,683,010
2025-08-13	48.100	48.100	46.530	46.790	41.474	2,841,520
2025-08-12	48.000	49.060	48.000	48.870	43.318	1,612,270
2025-08-11	47.330	48.180	47.010	47.250	40.907	5,847,049
2025-08-08	48.000	49.260	47.670	48.040	41.590	3,129,830
2025-08-07	46.520	48.640	46.140	48.340	41.850	2,793,340
2025-08-06	45.890	46.520	45.250	46.500	40.257	2,429,130

← NewerPage 5 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.