Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	46.140	46.410	45.390	45.810	39.660	702,130
2025-08-04	46.790	46.810	45.380	45.770	39.625	1,240,580
2025-08-01	46.620	47.030	45.800	46.000	39.824	1,779,690
2025-07-31	45.500	46.100	45.200	45.660	39.530	2,477,970
2025-07-30	45.130	46.930	45.130	46.200	39.997	2,117,280
2025-07-29	44.940	45.670	44.560	45.590	39.469	1,819,400
2025-07-28	45.590	45.660	44.550	44.720	38.716	1,731,180
2025-07-25	45.730	46.070	45.290	45.410	39.314	1,188,990
2025-07-24	45.410	46.160	45.250	45.600	39.478	1,350,250
2025-07-23	44.850	46.270	44.850	46.000	39.824	1,992,760
2025-07-22	45.500	46.140	45.040	45.150	39.089	1,773,420
2025-07-21	45.120	45.780	45.050	45.470	39.366	1,359,270
2025-07-18	45.300	45.800	44.680	45.320	39.236	2,622,840
2025-07-17	46.000	46.000	45.250	45.750	39.608	2,073,060
2025-07-16	46.130	46.130	45.340	45.820	39.669	2,372,480
2025-07-15	45.980	45.990	45.080	45.800	39.651	2,105,070
2025-07-14	45.660	45.900	45.320	45.450	39.348	1,671,890
2025-07-11	45.970	46.140	45.510	45.760	39.617	1,682,230
2025-07-10	46.500	46.500	45.670	46.120	39.928	2,498,760
2025-07-09	47.360	47.420	46.450	46.640	40.378	2,137,850
2025-07-08	47.400	47.580	47.030	47.350	40.993	2,132,570
2025-07-07	48.000	48.450	47.340	47.600	41.210	1,362,790
2025-07-04	48.390	48.640	48.220	48.280	41.798	1,134,210
2025-07-03	47.200	48.390	46.770	48.330	41.842	1,950,850
2025-07-02	48.500	48.500	46.280	46.950	40.647	3,993,550
2025-07-01	48.800	49.050	48.000	48.190	41.720	2,180,420
2025-06-30	46.000	48.730	46.000	48.320	41.833	3,386,790
2025-06-27	46.500	47.050	46.350	46.520	40.275	1,662,980
2025-06-26	45.960	47.010	45.840	46.780	40.500	1,520,640
2025-06-25	46.770	47.030	45.620	46.000	39.824	2,964,720
2025-06-24	46.290	47.060	45.940	47.060	40.742	2,821,830
2025-06-23	46.680	46.800	45.940	46.290	40.075	1,772,980
2025-06-20	46.460	47.010	46.360	46.850	40.560	4,754,200
2025-06-18	47.010	47.480	46.690	47.140	40.811	1,651,870
2025-06-17	47.510	47.590	46.520	47.180	40.846	3,023,680
2025-06-16	46.660	47.950	46.660	47.280	40.932	2,610,190
2025-06-13	45.840	46.570	45.750	46.420	40.188	1,968,010
2025-06-12	46.350	46.620	45.910	46.620	40.361	1,475,650
2025-06-11	46.360	46.650	45.670	46.350	40.127	3,394,930
2025-06-10	47.390	47.590	46.610	46.610	40.352	4,339,830
2025-06-09	47.080	47.080	45.920	46.500	40.257	1,446,830
2025-06-06	47.210	47.740	46.790	47.030	40.716	2,013,990
2025-06-05	47.860	47.940	47.190	47.360	41.002	1,936,220
2025-06-04	48.260	48.740	47.750	47.890	41.461	3,450,260
2025-06-03	47.000	47.970	47.000	47.970	41.530	2,674,540
2025-06-02	48.100	48.590	47.000	47.160	40.829	5,678,419
2025-05-30	48.400	48.790	47.500	47.500	41.123	5,741,229
2025-05-29	47.710	48.850	47.710	48.400	41.902	1,201,530
2025-05-28	48.880	48.880	48.020	48.050	41.599	1,460,140
2025-05-27	48.620	49.400	48.490	48.900	42.335	3,125,320
2025-05-26	47.530	48.160	47.490	47.530	41.149	2,301,420
2025-05-23	46.600	48.000	46.060	47.300	40.950	4,572,040
2025-05-22	46.990	48.140	46.870	46.970	40.664	3,111,680
2025-05-21	48.050	48.490	46.460	46.700	40.430	2,179,320
2025-05-20	47.400	48.330	46.810	48.190	41.720	2,590,720
2025-05-19	46.290	47.750	46.090	47.240	40.898	1,582,790
2025-05-16	46.450	46.450	45.710	46.280	40.067	2,266,440
2025-05-15	46.330	46.940	45.800	46.500	40.257	2,180,420
2025-05-14	46.730	46.930	45.870	46.370	40.145	2,798,400
2025-05-13	45.310	46.970	45.310	46.730	40.456	3,269,090

← NewerPage 6 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.