Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	65.430	66.050	64.390	65.290	65.290	6,552,800
2026-10-15	65.500	67.230	64.970	65.060	65.060	4,368,800
2026-10-14	65.730	67.290	64.850	66.760	66.760	3,934,300
2026-10-13	67.440	68.120	66.920	67.110	67.110	3,857,300
2026-10-09	66.470	69.050	66.470	68.710	68.710	5,173,900
2026-10-08	65.000	67.480	64.740	66.250	66.250	5,582,500
2026-10-07	64.500	65.940	63.880	65.060	65.060	6,178,300
2026-10-06	63.000	65.020	62.970	64.220	64.220	7,339,900
2026-10-05	60.000	65.200	58.930	62.850	62.850	10,702,000
2026-10-02	54.840	55.770	53.400	55.150	55.150	5,872,900
2026-10-01	53.100	53.490	52.170	53.370	53.370	2,615,600
2026-09-30	53.100	53.260	52.170	52.970	52.970	3,206,600
2026-09-29	51.000	51.880	50.520	51.880	51.880	2,417,800
2026-09-28	50.800	51.470	50.510	50.900	50.900	2,582,600
2026-09-25	50.990	51.780	50.940	51.470	51.470	2,518,900
2026-09-24	52.410	52.410	51.180	51.370	51.370	2,271,400
2026-09-23	52.420	53.360	52.120	52.150	52.150	5,423,500
2026-09-22	52.110	53.340	52.110	53.030	53.030	3,350,200
2026-09-21	52.610	53.190	52.330	52.810	52.810	2,546,200
2026-09-18	52.030	52.300	51.270	52.080	52.080	4,031,400
2026-09-17	52.500	52.700	51.320	52.110	52.110	5,510,800
2026-09-16	51.620	52.210	51.120	52.210	52.210	3,647,000
2026-09-15	51.750	51.850	50.940	51.530	51.530	2,327,000
2026-09-14	50.210	51.510	49.860	51.350	51.350	1,885,600
2026-09-11	51.530	51.980	51.080	51.610	51.610	2,397,800
2026-09-10	50.200	51.870	50.080	51.810	51.810	2,662,400
2026-09-09	51.320	51.570	50.460	50.460	50.460	2,854,400
2026-09-08	51.840	52.220	51.160	51.490	51.490	4,500,700
2026-09-04	50.890	51.840	50.440	51.430	51.430	2,822,400
2026-09-03	52.300	52.750	51.200	51.370	51.370	2,666,400
2026-09-02	49.260	51.560	49.050	51.150	51.150	4,189,900
2026-09-01	48.630	49.670	48.040	48.780	48.780	5,528,800
2026-08-31	47.860	48.340	47.630	48.000	48.000	6,207,000
2026-08-28	47.380	47.870	46.630	47.370	47.370	3,051,900
2026-08-27	47.160	47.750	46.780	47.500	47.500	2,081,900
2026-08-26	47.090	48.240	47.090	47.570	47.570	6,375,500
2026-08-25	45.550	47.560	45.470	47.240	47.240	3,991,000
2026-08-24	44.480	46.050	44.210	45.420	45.420	6,299,100
2026-08-21	43.920	45.160	43.920	44.760	44.760	2,492,200
2026-08-20	43.630	46.160	43.630	43.710	43.710	5,486,400
2026-08-19	44.260	45.110	43.910	44.290	44.290	5,971,300
2026-08-18	43.590	44.110	43.420	43.670	43.670	2,500,300
2026-08-17	43.610	44.250	43.120	43.690	43.690	4,712,700
2026-08-14	43.490	43.980	42.380	43.800	43.800	6,336,000
2026-08-13	44.350	44.620	43.450	43.950	43.950	5,453,000
2026-08-12	45.160	45.320	44.270	44.490	44.490	2,734,800
2026-08-11	46.110	46.770	45.520	45.640	45.640	4,084,300
2026-08-10	46.880	47.050	45.830	46.320	45.820	2,603,200
2026-08-07	48.000	48.320	46.440	46.880	46.374	7,500,700
2026-08-06	49.740	50.140	49.250	49.460	48.926	1,898,200
2026-08-05	50.810	51.310	50.240	50.240	49.698	1,158,900
2026-08-04	50.900	51.380	49.970	50.330	49.787	2,228,200
2026-08-03	50.500	50.950	49.570	50.190	49.648	4,520,200
2026-07-31	50.490	50.560	49.630	49.810	49.272	1,987,700
2026-07-30	48.790	49.610	48.570	49.610	49.075	2,312,000
2026-07-29	49.800	49.850	48.460	48.460	47.937	3,049,200
2026-07-28	51.400	51.560	49.680	49.800	49.262	6,771,300
2026-07-27	49.070	49.890	49.070	49.640	49.104	1,430,500
2026-07-24	49.370	49.560	48.780	49.000	48.471	2,252,300
2026-07-23	49.890	50.170	49.520	50.000	49.460	1,312,700

Page 1 of 2 · 63 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.