Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	16.290	16.480	16.120	16.230	13.342	2,310
2024-02-23	16.390	16.400	16.150	16.270	13.375	2,860
2024-02-22	16.270	16.500	16.200	16.210	13.326	4,510
2024-02-21	16.380	16.640	16.100	16.230	13.342	5,280
2024-02-20	16.540	16.720	16.030	16.130	13.260	7,480
2024-02-19	16.700	16.730	16.410	16.410	13.490	10,230
2024-02-16	16.650	16.950	16.650	16.850	13.852	4,840
2024-02-15	16.420	16.660	16.420	16.620	13.663	1,650
2024-02-14	16.730	17.250	16.430	16.430	13.507	4,730
2024-02-09	16.850	17.330	16.730	16.730	13.753	9,240
2024-02-08	17.650	17.680	16.850	16.850	13.852	8,030
2024-02-07	18.000	18.150	17.290	18.150	14.921	7,590
2024-02-06	16.800	18.000	16.800	18.000	14.797	7,700
2024-02-05	17.440	17.450	16.810	16.810	13.819	10,450
2024-02-02	16.670	17.460	16.400	17.460	14.353	6,490
2024-02-01	16.290	16.990	16.290	16.910	13.901	19,250
2024-01-31	16.720	17.200	16.300	16.300	13.400	8,030
2024-01-30	16.720	17.040	16.720	16.720	13.745	5,060
2024-01-29	16.580	16.870	16.210	16.710	13.737	6,930
2024-01-26	17.120	17.150	16.510	16.510	13.572	6,270
2024-01-25	17.090	17.540	16.750	16.940	13.926	3,630
2024-01-24	17.090	17.480	16.850	16.870	13.868	4,510
2024-01-23	17.000	17.410	16.660	17.240	14.173	3,960
2024-01-22	17.070	17.090	16.750	16.890	13.885	5,390
2024-01-19	17.490	17.490	16.740	17.020	13.992	7,700
2024-01-18	17.601	17.601	16.668	16.764	13.781	7,205
2024-01-17	17.697	17.745	17.514	17.707	14.556	2,630
2024-01-16	17.687	17.841	17.226	17.716	14.564	6,862
2024-01-15	18.072	18.072	17.668	17.947	14.754	4,002
2024-01-12	17.908	18.168	17.591	18.014	14.809	6,747
2024-01-11	18.726	18.726	17.658	18.370	15.102	5,375
2024-01-10	18.851	19.034	18.159	18.341	15.078	4,803
2024-01-09	18.360	18.851	18.360	18.716	15.386	5,947
2024-01-08	18.178	18.178	17.803	18.082	14.864	4,574
2024-01-05	17.168	18.562	17.168	18.053	14.841	6,747
2024-01-04	17.418	18.178	17.168	17.466	14.358	4,689
2024-01-03	17.072	17.447	17.043	17.168	14.113	3,316
2024-01-02	17.880	17.889	17.043	17.197	14.137	7,319
2023-12-28	17.735	17.851	17.341	17.851	14.675	4,231
2023-12-27	17.139	17.755	17.139	17.755	14.415	3,659
2023-12-26	17.610	17.783	17.110	17.110	13.892	7,319
2023-12-22	17.889	17.937	17.389	17.553	14.251	10,636
2023-12-21	17.918	17.918	17.658	17.880	14.516	2,516
2023-12-20	17.716	18.130	17.610	17.918	14.547	6,176
2023-12-19	17.880	17.880	17.610	17.716	14.383	1,486
2023-12-18	16.427	17.812	16.235	17.812	14.462	12,008
2023-12-15	17.341	17.639	16.148	16.158	13.118	14,181
2023-12-14	17.216	17.793	16.831	16.870	13.696	7,777
2023-12-13	17.437	17.889	17.216	17.216	13.977	3,431
2023-12-12	16.928	17.408	16.735	17.216	13.977	3,774
2023-12-11	17.312	17.312	16.620	16.620	13.493	5,032
2023-12-08	16.543	17.254	16.504	17.168	13.938	3,774
2023-12-07	16.985	17.341	16.649	16.716	13.571	2,287
2023-12-06	17.505	17.543	16.976	16.985	13.790	4,346
2023-12-05	17.283	17.812	17.091	17.408	14.134	2,173
2023-12-04	17.283	17.553	16.985	17.081	13.868	1,258
2023-12-01	17.274	17.283	16.851	17.283	14.032	6,061
2023-11-30	17.553	17.649	17.226	17.274	14.024	1,258
2023-11-29	17.091	17.649	17.091	17.226	13.985	4,002
2023-11-28	17.024	17.206	16.937	17.168	13.938	2,173

← NewerPage 12 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.