Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	14.550	14.550	14.010	14.010	11.517	5,940
2024-05-21	14.870	14.980	14.550	14.550	11.961	6,930
2024-05-20	14.760	15.100	14.570	14.890	12.241	4,730
2024-05-17	14.750	14.770	14.620	14.710	12.093	2,970
2024-05-16	14.740	14.960	14.740	14.790	12.159	1,980
2024-05-15	14.690	15.120	14.690	14.770	12.142	7,480
2024-05-14	14.900	15.140	14.590	14.590	11.994	5,170
2024-05-13	15.040	15.070	14.820	14.820	12.183	5,170
2024-05-10	14.850	15.200	14.850	15.200	12.496	4,840
2024-05-09	14.480	15.270	14.480	15.050	12.372	7,260
2024-05-08	14.820	15.460	14.600	14.600	12.002	21,230
2024-05-07	15.030	15.290	14.350	14.350	11.797	15,290
2024-05-06	15.240	15.470	15.090	15.150	12.454	8,030
2024-05-03	15.090	15.670	15.090	15.480	12.726	8,690
2024-05-02	14.710	15.220	14.440	15.220	12.512	13,640
2024-04-30	14.700	14.830	14.400	14.400	11.838	5,500
2024-04-29	14.480	14.880	14.480	14.880	12.232	13,640
2024-04-26	14.510	14.790	13.780	14.490	11.912	19,360
2024-04-25	14.740	14.740	14.470	14.510	11.928	2,420
2024-04-24	14.820	15.160	14.560	14.930	12.274	5,610
2024-04-23	14.800	15.290	14.800	15.190	12.487	2,420
2024-04-22	14.600	15.340	14.600	15.000	12.331	7,700
2024-04-19	14.680	14.850	14.590	14.750	12.126	1,980
2024-04-18	14.380	14.580	14.380	14.580	11.986	1,320
2024-04-17	14.690	14.690	14.460	14.490	11.912	2,200
2024-04-16	14.970	14.980	14.630	14.680	12.068	3,080
2024-04-15	15.050	15.050	14.750	14.980	12.315	10,120
2024-04-12	15.150	15.310	14.960	15.230	12.520	3,850
2024-04-11	15.000	15.180	14.570	15.180	12.479	5,390
2024-04-10	15.530	15.570	15.060	15.060	12.380	9,020
2024-04-09	15.440	15.760	15.160	15.730	12.931	8,250
2024-04-08	15.350	15.510	15.210	15.210	12.504	3,410
2024-04-05	15.310	15.550	15.280	15.360	12.627	4,510
2024-04-04	15.590	15.750	15.400	15.430	12.685	3,740
2024-04-03	15.270	15.640	15.270	15.590	12.816	5,170
2024-04-02	15.300	15.370	15.130	15.370	12.635	5,500
2024-04-01	15.450	15.500	15.270	15.430	12.685	5,830
2024-03-28	15.300	15.420	15.200	15.340	12.611	5,170
2024-03-27	15.200	15.440	15.170	15.440	12.693	3,520
2024-03-26	15.230	15.650	15.230	15.250	12.537	4,400
2024-03-25	15.350	15.400	15.110	15.230	12.520	3,850
2024-03-22	15.200	15.240	15.200	15.230	12.520	1,870
2024-03-21	15.200	15.480	15.010	15.160	12.463	6,380
2024-03-20	15.330	15.340	14.990	15.260	12.545	4,400
2024-03-19	15.030	15.450	15.010	15.360	12.627	3,080
2024-03-18	15.390	15.390	14.950	15.230	12.520	3,740
2024-03-15	15.960	16.140	15.050	15.050	12.372	14,300
2024-03-14	16.040	16.240	16.000	16.130	13.260	7,260
2024-03-13	16.290	16.480	16.010	16.170	13.293	9,900
2024-03-12	16.440	16.460	16.280	16.280	13.383	2,200
2024-03-11	16.690	16.690	16.340	16.550	13.605	8,470
2024-03-08	16.370	16.750	16.310	16.540	13.597	4,400
2024-03-07	16.490	16.490	16.310	16.410	13.490	1,540
2024-03-06	16.450	16.460	16.310	16.440	13.515	4,400
2024-03-05	16.140	16.480	16.140	16.480	13.548	3,850
2024-03-04	16.420	16.420	16.110	16.130	13.260	5,500
2024-03-01	16.380	16.500	16.210	16.420	13.498	6,600
2024-02-29	16.450	16.630	16.180	16.410	13.490	4,620
2024-02-28	16.320	16.900	16.090	16.460	13.531	8,470
2024-02-27	16.470	16.650	16.320	16.320	13.416	2,530

← NewerPage 11 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.