Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	13.580	13.660	13.500	13.500	13.500	5,500
2026-10-14	13.930	13.930	13.500	13.740	13.740	6,700
2026-10-13	13.950	14.130	13.720	13.930	13.930	12,400
2026-10-09	13.620	14.110	13.610	14.110	14.110	10,800
2026-10-08	13.400	13.680	13.310	13.500	13.500	10,000
2026-10-07	13.270	13.640	13.270	13.400	13.400	17,500
2026-10-06	13.530	13.580	13.350	13.420	13.420	12,300
2026-10-05	12.860	13.850	12.860	13.360	13.360	22,800
2026-10-02	12.700	12.800	12.560	12.600	12.600	6,800
2026-10-01	12.550	12.600	12.540	12.600	12.600	2,200
2026-09-30	12.500	12.600	12.460	12.490	12.490	10,800
2026-09-29	12.250	12.490	12.240	12.470	12.470	2,700
2026-09-28	12.330	12.600	12.250	12.250	12.250	4,900
2026-09-25	12.510	12.600	12.210	12.550	12.550	6,200
2026-09-24	12.410	12.700	12.310	12.660	12.660	2,700
2026-09-23	12.720	12.720	12.510	12.510	12.510	2,000
2026-09-22	12.510	12.740	12.450	12.720	12.720	2,200
2026-09-21	12.590	12.590	12.270	12.510	12.510	4,100
2026-09-18	12.230	12.600	12.190	12.250	12.250	5,200
2026-09-17	12.380	12.390	12.230	12.270	12.270	3,000
2026-09-16	12.040	12.400	12.040	12.300	12.300	4,700
2026-09-15	12.220	12.480	12.080	12.080	12.080	3,600
2026-09-14	12.050	12.350	12.030	12.350	12.350	5,500
2026-09-11	12.100	12.190	12.100	12.190	12.190	1,500
2026-09-10	12.030	12.180	12.030	12.100	12.100	3,100
2026-09-09	12.350	12.350	12.130	12.140	12.140	2,900
2026-09-08	12.150	12.490	12.150	12.360	12.360	3,000
2026-09-04	12.260	12.440	12.250	12.390	12.390	4,100
2026-09-03	12.200	13.150	12.200	12.400	12.400	15,700
2026-09-02	11.900	12.190	11.900	12.140	12.140	9,700
2026-09-01	11.760	12.000	11.680	11.900	11.900	1,900
2026-08-31	11.770	11.890	11.510	11.740	11.740	1,200
2026-08-28	11.740	11.740	11.530	11.580	11.580	3,300
2026-08-27	11.890	11.900	11.710	11.740	11.740	1,600
2026-08-26	11.860	11.870	11.680	11.820	11.820	1,300
2026-08-25	11.600	11.900	11.510	11.670	11.670	3,300
2026-08-24	11.640	11.920	11.410	11.720	11.720	7,500
2026-08-21	11.630	11.940	11.630	11.940	11.940	1,100
2026-08-20	11.700	11.960	11.610	11.610	11.610	4,100
2026-08-19	11.790	11.790	11.540	11.750	11.750	2,000
2026-08-18	11.400	11.530	11.380	11.460	11.460	1,900
2026-08-17	11.390	11.650	11.390	11.420	11.420	4,100
2026-08-14	11.270	11.390	11.260	11.340	11.340	3,400
2026-08-13	11.490	11.490	11.260	11.260	11.260	2,100
2026-08-12	11.600	11.600	11.410	11.490	11.490	4,400
2026-08-11	11.440	11.900	11.380	11.790	11.690	9,300
2026-08-10	11.510	11.550	11.350	11.350	11.254	4,700
2026-08-07	11.700	11.880	11.500	11.500	11.399	5,500
2026-08-06	11.800	12.010	11.710	11.900	11.795	1,800
2026-08-05	12.190	12.190	11.950	12.050	11.944	1,900
2026-08-04	11.900	12.150	11.870	11.870	11.765	1,100
2026-08-03	11.950	11.980	11.720	11.880	11.775	900
2026-07-31	11.690	11.980	11.690	11.880	11.775	1,000
2026-07-30	11.880	11.990	11.780	11.990	11.884	4,600
2026-07-29	12.150	12.150	11.700	11.800	11.696	5,700
2026-07-28	11.630	12.530	11.630	11.930	11.825	6,300
2026-07-27	11.940	11.950	11.530	11.790	11.686	3,100
2026-07-24	11.830	11.870	11.750	11.760	11.656	1,400
2026-07-23	11.800	12.200	11.800	12.200	12.093	1,100
2026-07-22	11.800	11.900	11.720	11.820	11.716	2,400

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.1000 BRL
2026-04-17	0.1413 BRL
2025-11-26	0.1543 BRL
2025-08-12	0.2200 BRL
2025-02-25	0.4180 BRL
2024-08-12	0.2200 BRL
2023-12-28	0.2200 BRL
2023-08-15	0.1540 BRL
2023-03-21	0.1760 BRL
2022-08-23	0.2552 BRL
2021-12-30	0.4840 BRL
2021-08-17	0.1430 BRL
2021-03-19	0.2420 BRL
2020-08-18	0.0616 BRL
2020-02-27	0.0704 BRL
2019-08-13	0.0616 BRL
2019-03-22	0.0330 BRL
2019-02-27	0.1430 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.