Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	14.530	15.000	14.460	15.000	12.529	4,950
2024-08-14	14.030	14.860	14.020	14.550	12.153	21,120
2024-08-13	13.580	14.070	13.530	14.020	11.710	15,510
2024-08-12	14.150	14.150	13.400	13.400	11.193	14,740
2024-08-09	13.960	14.080	13.930	13.930	11.451	11,000
2024-08-08	13.920	13.970	13.530	13.870	11.402	6,600
2024-08-07	13.500	13.870	13.500	13.750	11.304	3,630
2024-08-06	13.510	13.800	13.510	13.570	11.156	1,430
2024-08-05	13.830	13.870	13.410	13.500	11.098	8,360
2024-08-02	13.960	13.970	13.830	13.830	11.369	3,080
2024-08-01	13.580	13.970	13.580	13.970	11.484	2,860
2024-07-31	14.420	14.420	13.420	13.420	11.032	5,390
2024-07-30	13.910	13.940	13.560	13.560	11.147	2,640
2024-07-29	13.920	13.920	13.620	13.690	11.254	3,630
2024-07-26	13.620	13.790	13.620	13.790	11.336	1,870
2024-07-25	13.770	13.880	13.550	13.560	11.147	5,940
2024-07-24	14.010	14.040	13.820	14.000	11.509	3,190
2024-07-23	14.660	14.660	14.130	14.130	11.616	2,640
2024-07-22	14.850	14.850	14.560	14.660	12.052	2,860
2024-07-19	15.080	15.080	14.500	14.500	11.920	4,510
2024-07-18	14.950	15.250	14.810	14.870	12.224	7,040
2024-07-17	15.080	15.160	14.860	14.950	12.290	3,850
2024-07-16	14.890	15.080	14.770	15.080	12.397	5,170
2024-07-15	14.970	14.990	14.830	14.830	12.191	990
2024-07-12	15.200	15.410	14.840	14.840	12.200	7,040
2024-07-11	15.400	15.500	15.200	15.200	12.496	3,300
2024-07-10	15.610	15.610	15.240	15.250	12.537	2,090
2024-07-09	14.880	15.630	14.880	15.350	12.619	9,350
2024-07-08	14.670	14.930	14.670	14.860	12.216	3,850
2024-07-05	14.520	14.880	14.470	14.470	11.895	5,170
2024-07-04	14.310	14.800	14.310	14.740	12.117	3,410
2024-07-03	14.330	14.500	14.140	14.430	11.863	2,750
2024-07-02	14.730	14.740	14.070	14.070	11.567	3,960
2024-07-01	14.050	14.500	14.050	14.500	11.920	3,080
2024-06-28	13.660	14.770	13.660	14.520	11.937	6,930
2024-06-27	13.340	13.660	13.340	13.660	11.230	3,300
2024-06-26	13.380	13.560	13.350	13.350	10.975	4,180
2024-06-25	13.430	13.540	13.430	13.470	11.073	1,980
2024-06-24	13.600	13.700	13.350	13.620	11.197	2,420
2024-06-21	13.360	13.410	13.360	13.400	11.016	2,090
2024-06-20	13.620	13.620	13.120	13.120	10.786	5,060
2024-06-19	13.190	13.680	13.180	13.620	11.197	1,650
2024-06-18	13.370	13.540	13.370	13.400	11.016	3,410
2024-06-17	13.760	14.030	13.330	13.330	10.958	6,050
2024-06-14	13.950	14.150	13.740	14.150	11.632	4,290
2024-06-13	14.050	14.300	13.980	14.170	11.649	2,970
2024-06-12	14.490	14.490	14.030	14.030	11.534	4,840
2024-06-11	14.660	14.810	14.450	14.450	11.879	8,470
2024-06-10	14.580	14.770	14.410	14.410	11.846	2,420
2024-06-07	14.510	14.780	14.320	14.770	12.142	4,510
2024-06-06	14.360	15.000	14.320	15.000	12.331	5,610
2024-06-05	14.330	14.510	14.330	14.360	11.805	1,540
2024-06-04	14.120	14.440	14.120	14.330	11.780	4,290
2024-06-03	14.130	14.490	14.050	14.480	11.904	5,500
2024-05-31	14.040	14.140	14.020	14.020	11.526	3,410
2024-05-29	14.430	14.430	14.040	14.040	11.542	10,230
2024-05-28	15.100	15.190	14.430	14.430	11.863	22,990
2024-05-27	14.850	15.260	14.850	15.240	12.528	4,730
2024-05-24	14.250	14.910	14.250	14.850	12.208	7,370
2024-05-23	14.010	14.010	13.780	13.880	11.410	3,850

← NewerPage 10 of 21 · 1,246 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.