Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	14.629	14.917	14.254	14.763	11.986	6,976
2023-08-28	14.965	15.100	14.398	14.465	11.744	4,346
2023-08-25	15.389	15.389	14.706	14.706	11.939	2,630
2023-08-24	15.167	15.264	14.850	15.139	12.291	5,261
2023-08-23	15.196	15.302	15.071	15.139	12.291	3,888
2023-08-22	15.052	15.466	15.052	15.446	12.541	10,293
2023-08-21	15.389	15.533	14.812	15.379	12.486	12,580
2023-08-18	15.504	15.504	14.917	15.475	12.564	16,583
2023-08-17	14.119	15.754	14.119	15.716	12.759	33,281
2023-08-16	14.119	14.283	13.571	14.100	11.447	9,492
2023-08-15	14.417	14.475	14.206	14.234	11.557	6,061
2023-08-14	14.215	14.417	14.206	14.321	11.502	6,404
2023-08-11	14.100	14.523	13.465	13.965	11.216	12,923
2023-08-10	14.254	14.273	14.138	14.263	11.456	3,088
2023-08-09	13.946	14.177	13.754	14.042	11.278	7,662
2023-08-08	13.869	14.023	13.869	13.965	11.216	1,029
2023-08-07	13.907	14.331	13.792	13.879	11.147	4,689
2023-08-04	14.196	14.215	14.071	14.109	11.332	3,202
2023-08-03	14.234	14.398	14.042	14.215	11.417	7,777
2023-08-02	14.504	14.523	14.061	14.225	11.425	4,346
2023-08-01	14.388	14.465	14.234	14.408	11.572	4,117
2023-07-31	14.725	14.725	14.523	14.523	11.664	2,516
2023-07-28	14.446	14.523	14.369	14.523	11.664	1,944
2023-07-27	14.513	14.523	14.302	14.302	11.487	1,258
2023-07-26	14.283	14.667	14.283	14.533	11.672	3,202
2023-07-25	14.225	14.562	14.225	14.408	11.572	3,316
2023-07-24	13.859	14.234	13.580	14.042	11.278	5,146
2023-07-21	13.830	14.100	13.830	13.869	11.139	2,516
2023-07-20	14.340	14.340	13.475	13.734	11.031	5,489
2023-07-19	13.946	13.946	13.696	13.696	11.000	4,002
2023-07-18	14.138	14.369	13.850	14.071	11.301	6,176
2023-07-17	14.311	14.331	14.302	14.302	11.487	3,088
2023-07-14	14.138	14.244	14.129	14.244	11.440	2,859
2023-07-13	14.244	14.956	13.859	14.138	11.355	17,384
2023-07-12	13.907	14.234	13.907	14.234	11.432	1,372
2023-07-11	14.148	14.148	13.715	13.898	11.162	6,176
2023-07-10	14.456	14.600	14.225	14.359	11.533	5,604
2023-07-07	14.273	14.562	14.157	14.456	11.610	8,920
2023-07-06	14.148	14.283	13.850	14.283	11.471	5,947
2023-07-05	14.331	14.619	14.234	14.234	11.432	5,947
2023-07-04	14.234	14.302	14.023	14.157	11.371	5,375
2023-07-03	13.821	14.610	13.821	14.302	11.487	10,522
2023-06-30	13.350	14.138	13.350	14.013	11.255	7,777
2023-06-29	13.330	14.658	13.032	13.080	10.506	20,243
2023-06-28	13.186	13.504	13.090	13.340	10.714	2,173
2023-06-27	13.629	13.629	12.975	13.186	10.590	2,516
2023-06-26	13.302	13.359	12.965	13.244	10.637	5,146
2023-06-23	12.773	13.850	12.773	13.302	10.683	17,498
2023-06-22	13.234	13.234	12.667	12.782	10.266	12,466
2023-06-21	13.282	13.417	12.878	13.205	10.606	5,604
2023-06-20	12.599	13.484	12.542	13.484	10.830	17,269
2023-06-19	12.417	12.609	12.138	12.609	10.127	10,636
2023-06-16	12.792	12.859	12.417	12.417	9.973	14,181
2023-06-15	12.859	12.869	12.773	12.869	10.336	12,580
2023-06-14	12.503	12.869	12.494	12.773	10.258	13,495
2023-06-13	13.186	13.186	12.503	12.503	10.042	30,651
2023-06-12	13.023	13.494	13.023	13.186	10.590	10,522
2023-06-09	12.975	13.157	12.773	12.773	10.258	8,234
2023-06-07	12.676	12.984	12.426	12.782	10.266	13,038
2023-06-06	12.282	12.849	12.282	12.696	10.197	21,387

← NewerPage 14 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.