Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	40.920	41.060	39.950	39.990	32.835	2,100,010
2025-02-07	40.500	41.250	40.370	40.490	33.246	2,589,180
2025-02-06	40.700	41.280	40.420	40.860	33.549	2,193,840
2025-02-05	40.730	41.080	40.080	40.850	33.541	4,251,610
2025-02-04	40.010	40.860	39.960	40.580	33.319	3,132,800
2025-02-03	39.180	40.710	38.860	40.330	33.114	3,310,890
2025-01-31	40.210	40.570	39.660	39.660	32.564	2,576,090
2025-01-30	38.250	40.440	38.250	40.400	33.172	5,842,099
2025-01-29	39.380	39.380	38.250	38.250	31.406	2,844,380
2025-01-28	38.600	38.940	38.480	38.840	31.891	2,345,970
2025-01-27	37.500	38.820	37.230	38.640	31.727	2,892,340
2025-01-24	37.220	37.720	36.970	37.580	30.856	3,355,770
2025-01-23	37.710	37.710	36.750	37.190	30.536	2,170,300
2025-01-22	36.970	37.770	36.710	37.350	30.667	3,280,860
2025-01-21	37.350	37.350	36.870	36.910	30.306	2,625,810
2025-01-20	36.720	37.540	36.110	37.210	30.552	2,179,650
2025-01-17	36.360	37.000	35.790	36.710	30.142	7,363,069
2025-01-16	37.070	37.080	35.690	36.000	29.559	6,852,119
2025-01-15	36.980	37.450	36.410	37.090	30.454	7,460,529
2025-01-14	36.240	36.480	35.870	36.400	29.887	3,270,520
2025-01-13	36.830	36.910	36.240	36.440	29.920	2,649,350
2025-01-10	36.680	36.820	36.140	36.540	30.002	6,276,599
2025-01-09	36.800	37.100	36.530	36.900	30.298	2,322,210
2025-01-08	37.200	37.480	36.720	36.800	30.216	6,306,189
2025-01-07	37.000	37.640	36.980	37.640	30.906	3,045,460
2025-01-06	35.860	37.020	35.610	36.940	30.331	8,563,609
2025-01-03	36.050	36.310	35.300	35.600	29.230	3,616,800
2025-01-02	36.200	36.380	35.480	36.050	29.600	2,985,510
2024-12-30	36.850	37.150	36.160	36.480	29.953	2,853,180
2024-12-27	37.480	37.710	36.680	36.840	30.249	1,713,250
2024-12-26	37.210	37.700	37.100	37.190	30.536	2,522,300
2024-12-23	38.500	38.500	37.240	37.240	30.577	2,470,490
2024-12-20	37.820	38.840	37.700	38.820	31.874	4,331,580
2024-12-19	37.180	38.060	36.810	38.000	31.201	3,358,630
2024-12-18	38.120	38.450	36.810	37.110	30.470	8,977,649
2024-12-17	37.840	38.530	37.440	38.510	31.620	5,685,239
2024-12-16	38.180	38.610	37.430	37.500	30.791	3,187,140
2024-12-13	39.210	39.390	38.190	38.300	31.447	3,284,380
2024-12-12	39.800	39.800	38.580	39.090	32.096	4,936,690
2024-12-11	38.880	40.790	38.510	39.950	32.802	3,294,390
2024-12-10	38.750	39.040	38.480	38.700	31.776	2,250,930
2024-12-09	39.150	39.450	38.440	38.460	31.579	3,236,200
2024-12-06	39.640	39.690	38.960	39.060	32.071	4,439,380
2024-12-05	39.940	40.210	39.430	39.840	32.712	4,134,240
2024-12-04	39.590	39.800	39.260	39.410	32.359	3,566,530
2024-12-03	39.510	40.090	39.310	39.790	32.671	1,748,450
2024-12-02	39.910	40.400	39.440	39.440	32.383	3,073,400
2024-11-29	40.420	40.590	39.150	40.210	33.016	5,824,169
2024-11-28	41.300	41.500	39.810	40.590	33.328	4,226,750
2024-11-27	42.590	42.800	41.560	41.720	34.256	3,937,560
2024-11-26	42.300	43.100	41.760	42.580	34.962	2,912,140
2024-11-25	42.330	42.500	41.680	41.780	34.305	4,634,080
2024-11-22	41.550	42.140	41.080	41.970	34.461	3,485,240
2024-11-21	41.310	41.680	41.000	41.000	33.664	3,475,890
2024-11-19	41.010	42.060	40.870	41.960	34.453	2,217,930
2024-11-18	41.300	41.610	40.950	40.950	33.623	3,964,730
2024-11-14	41.140	41.890	40.890	41.820	34.338	4,132,480
2024-11-13	40.370	41.370	40.370	41.140	33.779	5,683,699
2024-11-12	41.510	41.510	40.160	40.160	32.975	4,412,210
2024-11-11	40.920	41.760	40.850	41.220	33.845	2,594,240

← NewerPage 8 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.