Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	16.822	17.004	16.735	17.004	13.806	3,088
2023-11-24	16.456	16.822	16.264	16.802	13.642	2,744
2023-11-23	16.639	16.937	16.302	16.822	13.657	4,117
2023-11-22	16.052	17.024	16.052	16.783	13.626	7,777
2023-11-21	15.879	16.033	15.687	16.033	13.017	6,747
2023-11-20	16.851	16.918	15.764	16.052	13.033	7,662
2023-11-17	16.177	16.928	16.177	16.331	13.259	8,577
2023-11-16	16.514	16.783	16.158	16.158	13.118	3,888
2023-11-14	16.774	16.802	16.206	16.802	13.642	12,008
2023-11-13	16.302	16.341	15.937	16.331	13.259	3,774
2023-11-10	16.427	16.956	16.283	16.283	13.220	22,645
2023-11-09	15.475	16.447	15.437	16.447	13.353	9,950
2023-11-08	15.735	15.735	15.446	15.648	12.705	1,029
2023-11-07	15.610	15.908	15.610	15.735	12.775	5,032
2023-11-06	15.725	15.812	15.581	15.610	12.673	3,659
2023-11-03	16.254	16.822	15.764	15.821	12.845	5,604
2023-11-01	15.725	16.543	15.417	16.168	13.126	6,747
2023-10-31	15.860	15.870	15.341	15.341	12.455	9,378
2023-10-30	15.975	15.975	15.485	15.581	12.650	2,744
2023-10-27	15.629	16.206	15.619	16.004	12.994	8,920
2023-10-26	15.254	16.350	15.139	15.619	12.681	33,853
2023-10-25	15.033	15.264	14.725	15.264	12.392	4,117
2023-10-24	14.831	15.341	14.696	15.273	12.400	11,322
2023-10-23	14.831	15.004	14.379	14.379	11.674	1,944
2023-10-20	14.696	15.369	14.292	15.139	12.291	12,123
2023-10-19	14.542	14.812	14.206	14.696	11.932	4,460
2023-10-18	14.042	14.369	13.686	14.369	11.666	4,574
2023-10-17	14.369	14.456	13.802	14.090	11.440	8,463
2023-10-16	14.369	14.369	14.359	14.359	11.658	571
2023-10-13	14.562	14.562	14.331	14.379	11.674	5,375
2023-10-11	15.177	15.177	14.821	14.821	12.033	1,486
2023-10-10	14.763	15.389	14.456	15.389	12.494	6,519
2023-10-09	14.283	14.619	14.283	14.562	11.822	4,231
2023-10-06	14.504	14.504	14.302	14.321	11.627	8,692
2023-10-05	14.311	14.513	14.302	14.513	11.783	4,574
2023-10-04	14.533	14.533	14.331	14.465	11.744	1,715
2023-10-03	14.436	14.523	14.244	14.321	11.627	10,293
2023-10-02	14.456	14.619	14.234	14.436	11.721	3,888
2023-09-29	14.917	14.927	14.408	14.456	11.736	5,375
2023-09-28	14.792	14.908	14.629	14.773	11.994	2,287
2023-09-27	14.869	14.965	14.648	14.648	11.892	3,431
2023-09-26	14.860	15.129	14.677	14.869	12.072	6,519
2023-09-25	15.139	15.196	14.917	15.196	12.338	7,205
2023-09-22	14.869	15.196	14.581	15.004	12.181	8,806
2023-09-21	15.187	15.187	14.571	14.590	11.846	2,973
2023-09-20	15.264	15.379	15.100	15.196	12.338	3,202
2023-09-19	15.292	15.514	14.715	15.042	12.213	8,005
2023-09-18	15.187	15.283	14.792	15.235	12.369	9,492
2023-09-15	14.908	15.139	14.629	14.850	12.057	9,378
2023-09-14	14.802	14.908	14.744	14.908	12.103	7,662
2023-09-13	14.725	14.802	14.725	14.802	12.017	5,032
2023-09-12	14.600	15.033	14.600	14.763	11.986	12,123
2023-09-11	14.109	14.821	13.956	14.812	12.025	4,574
2023-09-08	14.206	14.744	13.850	14.100	11.447	5,375
2023-09-06	14.369	14.379	14.234	14.234	11.557	5,947
2023-09-05	14.465	14.465	14.379	14.379	11.674	1,715
2023-09-04	14.735	14.763	14.533	14.715	11.947	5,032
2023-09-01	14.475	14.879	14.465	14.744	11.971	3,659
2023-08-31	14.763	14.763	14.436	14.436	11.721	1,486
2023-08-30	14.888	14.898	14.571	14.648	11.892	1,944

← NewerPage 13 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.