Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	46.310	46.310	44.560	45.050	39.002	2,306,590
2025-05-09	46.150	46.800	45.430	45.660	39.530	2,477,530
2025-05-08	45.250	46.820	44.860	46.260	40.049	4,837,470
2025-05-07	45.150	45.150	44.170	44.640	38.647	3,403,950
2025-05-06	44.890	45.520	44.370	44.750	38.742	5,139,969
2025-05-05	45.580	45.730	44.680	45.110	39.054	2,099,570
2025-05-02	45.440	45.780	45.240	45.400	39.305	6,432,249
2025-04-30	45.800	46.240	45.450	45.940	39.772	2,454,540
2025-04-29	44.910	46.090	44.910	45.600	39.478	3,350,160
2025-04-28	45.360	46.270	45.070	45.500	39.391	3,501,080
2025-04-25	45.110	46.870	44.880	45.500	39.391	4,816,900
2025-04-24	43.950	45.360	43.860	45.050	39.002	4,024,020
2025-04-23	43.500	43.950	43.120	43.620	37.764	3,411,320
2025-04-22	42.550	43.420	42.190	42.840	37.089	3,226,630
2025-04-17	42.030	42.980	41.940	42.540	36.829	4,118,400
2025-04-16	42.260	43.000	42.010	42.180	36.517	3,245,330
2025-04-15	42.160	42.900	42.020	42.520	36.812	9,412,369
2025-04-14	41.820	42.580	41.210	42.160	36.500	3,090,560
2025-04-11	40.600	41.440	40.290	41.200	35.669	1,760,770
2025-04-10	40.300	40.810	39.750	40.440	35.011	3,233,120
2025-04-09	40.410	41.600	39.500	40.690	35.227	4,230,490
2025-04-08	40.970	41.520	40.370	40.610	35.158	5,027,879
2025-04-07	40.920	41.870	40.190	40.410	34.985	2,442,330
2025-04-04	41.410	42.140	40.850	41.050	35.539	3,514,280
2025-04-03	40.170	42.970	40.170	42.170	36.509	4,553,230
2025-04-02	40.220	40.460	39.720	40.460	35.028	2,719,200
2025-04-01	39.930	40.590	39.650	40.060	34.682	1,626,130
2025-03-31	39.910	40.530	39.610	40.000	34.630	2,710,290
2025-03-28	41.040	41.040	40.290	40.350	34.933	2,127,180
2025-03-27	40.960	41.400	40.510	40.940	35.444	2,246,420
2025-03-26	41.330	41.910	40.750	40.910	35.418	2,615,030
2025-03-25	41.060	42.230	40.980	41.200	35.669	1,981,540
2025-03-24	41.940	41.940	40.870	41.020	35.513	1,734,040
2025-03-21	42.320	42.480	41.600	41.650	36.058	8,876,229
2025-03-20	42.740	42.910	42.030	42.030	36.387	2,653,860
2025-03-19	43.000	43.000	41.920	42.520	36.812	3,359,840
2025-03-18	41.690	42.360	41.530	41.540	35.963	2,394,480
2025-03-17	40.850	42.110	40.830	41.560	35.980	2,505,360
2025-03-14	40.840	41.660	40.470	40.930	35.435	2,898,830
2025-03-13	39.570	40.600	39.480	40.200	34.803	3,066,360
2025-03-12	38.960	39.920	38.920	39.600	34.284	3,368,640
2025-03-11	38.960	39.320	38.360	38.980	33.747	2,206,930
2025-03-10	39.060	39.580	38.750	39.070	33.825	1,743,940
2025-03-07	37.620	39.810	37.480	39.220	33.955	2,875,400
2025-03-06	37.950	38.430	37.590	38.210	33.080	1,772,210
2025-03-05	38.060	38.710	37.550	37.830	32.751	2,600,840
2025-02-28	38.880	39.280	38.060	38.060	32.950	9,155,739
2025-02-27	39.100	39.400	38.650	38.770	33.565	1,690,700
2025-02-26	40.010	40.320	39.040	39.070	33.825	2,160,730
2025-02-25	40.530	42.030	40.470	41.780	36.171	10,031,559
2025-02-24	42.110	42.110	40.510	40.510	33.262	2,180,860
2025-02-21	41.920	42.080	41.220	41.690	34.231	2,438,700
2025-02-20	41.120	41.380	40.560	41.050	33.705	3,891,030
2025-02-19	41.790	42.100	41.190	41.280	33.894	2,435,180
2025-02-18	42.340	42.560	41.870	42.030	34.510	3,073,950
2025-02-17	42.260	43.090	42.140	42.500	34.896	2,861,980
2025-02-14	40.890	42.710	40.890	42.130	34.592	2,355,320
2025-02-13	39.960	40.730	39.860	40.630	33.361	1,962,510
2025-02-12	40.300	40.900	40.100	40.360	33.139	2,877,490
2025-02-11	40.260	41.250	39.880	41.080	33.730	3,724,050

← NewerPage 7 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.