Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	41.480	41.650	40.550	41.250	33.870	6,378,459
2024-11-07	42.060	43.090	41.560	42.070	34.543	3,753,420
2024-11-06	42.110	42.890	41.800	42.480	34.880	1,794,100
2024-11-05	43.070	43.150	42.440	43.030	35.331	1,758,020
2024-11-04	42.210	43.410	42.210	43.160	35.438	2,990,350
2024-11-01	42.910	43.030	41.900	41.900	34.403	2,971,540
2024-10-31	42.670	43.600	42.670	43.150	35.430	3,925,020
2024-10-30	42.580	43.330	42.580	42.990	35.298	1,758,350
2024-10-29	42.970	43.150	42.460	42.580	34.962	1,673,760
2024-10-28	43.280	43.530	42.660	42.890	35.216	3,042,710
2024-10-25	43.020	43.450	42.750	43.040	35.339	6,067,379
2024-10-24	42.730	43.380	42.330	43.370	35.610	3,336,630
2024-10-23	42.970	43.220	42.220	42.850	35.183	3,849,670
2024-10-22	43.580	43.600	42.850	43.420	35.651	2,495,020
2024-10-21	43.660	43.840	43.370	43.770	35.939	1,356,740
2024-10-18	43.770	43.990	42.940	43.550	35.758	5,075,949
2024-10-17	43.800	43.910	43.490	43.720	35.898	2,095,940
2024-10-16	44.220	44.660	43.550	44.310	36.382	5,060,439
2024-10-15	44.110	44.370	43.790	43.990	36.119	1,695,760
2024-10-14	43.300	44.120	43.080	44.010	36.136	3,611,520
2024-10-11	43.260	43.510	42.650	43.390	35.627	3,458,290
2024-10-10	43.390	43.700	43.200	43.510	35.725	3,923,700
2024-10-09	43.660	43.830	43.170	43.480	35.701	3,631,430
2024-10-08	43.380	44.070	43.330	44.000	36.128	3,248,850
2024-10-07	44.360	44.600	43.720	43.820	35.980	1,844,040
2024-10-04	43.660	44.250	43.590	44.250	36.333	2,807,860
2024-10-03	44.220	44.440	43.370	44.130	36.234	5,414,089
2024-10-02	45.500	45.740	44.590	44.750	36.743	2,552,550
2024-10-01	45.350	45.350	44.190	44.550	36.579	4,225,760
2024-09-30	45.460	45.750	44.730	44.790	36.776	2,458,830
2024-09-27	45.160	45.840	45.160	45.290	37.187	2,159,630
2024-09-26	45.820	45.850	44.910	45.590	37.433	2,420,880
2024-09-25	45.810	45.860	45.250	45.350	37.236	1,824,570
2024-09-24	45.510	45.820	44.920	45.540	37.392	2,794,660
2024-09-23	45.430	45.800	45.110	45.330	37.220	2,769,140
2024-09-20	47.000	47.480	45.500	45.500	37.359	7,049,569
2024-09-19	48.250	48.570	47.040	47.260	38.804	1,515,800
2024-09-18	48.170	48.600	47.970	48.190	39.568	1,412,400
2024-09-17	48.530	48.530	47.980	48.360	39.707	1,035,430
2024-09-16	48.370	48.960	48.320	48.320	39.675	1,295,360
2024-09-13	48.060	48.930	47.610	48.310	39.666	1,980,990
2024-09-12	47.380	48.150	47.360	47.620	39.100	1,870,550
2024-09-11	47.620	48.240	47.570	47.610	39.092	1,289,860
2024-09-10	47.810	48.200	47.580	47.850	39.289	1,365,210
2024-09-09	47.930	48.700	47.810	47.980	39.395	1,959,980
2024-09-06	48.000	48.720	47.930	48.100	39.494	1,681,680
2024-09-05	49.260	49.590	47.830	48.300	39.658	4,383,060
2024-09-04	48.200	49.390	48.000	49.120	40.332	4,564,010
2024-09-03	47.000	47.770	46.870	47.710	39.174	6,481,089
2024-09-02	47.300	47.470	46.850	47.300	38.837	1,498,310
2024-08-30	46.780	47.710	46.630	47.310	38.845	4,460,390
2024-08-29	47.750	47.980	46.460	47.330	38.862	6,918,999
2024-08-28	47.700	47.900	47.330	47.890	39.322	2,743,070
2024-08-27	47.820	48.380	47.580	47.700	39.166	1,264,450
2024-08-26	48.830	48.960	48.000	48.140	39.527	2,034,010
2024-08-23	47.950	49.040	47.300	48.650	39.946	3,704,470
2024-08-22	48.920	49.270	47.320	47.500	39.001	3,582,480
2024-08-21	49.980	49.980	48.680	48.720	40.003	1,929,510
2024-08-20	49.900	50.370	49.070	49.270	40.455	5,108,069
2024-08-19	49.190	50.450	48.660	50.150	41.177	5,577,989

← NewerPage 9 of 21 · 1,247 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.