Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	12.311	12.446	12.215	12.292	9.872	8,120
2023-06-02	12.205	12.522	12.196	12.455	10.003	14,181
2023-06-01	12.503	12.696	12.138	12.167	9.772	54,783
2023-05-31	12.455	12.744	12.369	12.705	10.204	7,205
2023-05-30	12.801	12.801	12.369	12.503	10.042	4,917
2023-05-29	12.984	12.984	12.571	12.580	10.104	5,604
2023-05-26	12.667	13.090	12.484	12.965	10.413	15,554
2023-05-25	12.551	12.551	12.359	12.494	10.034	8,920
2023-05-24	12.378	12.378	12.215	12.224	9.818	6,061
2023-05-23	12.657	12.686	12.311	12.359	9.926	3,431
2023-05-22	12.330	12.705	12.330	12.503	10.042	3,774
2023-05-19	12.465	12.686	12.465	12.503	10.042	11,665
2023-05-18	12.571	12.571	12.369	12.378	9.942	1,372
2023-05-17	12.503	12.571	12.349	12.571	10.096	6,747
2023-05-16	12.282	12.542	11.743	12.349	9.918	6,862
2023-05-15	12.542	12.542	12.109	12.109	9.725	8,463
2023-05-12	12.522	12.522	12.205	12.417	9.973	6,061
2023-05-11	12.292	12.503	12.051	12.503	10.042	5,375
2023-05-10	12.513	12.522	12.138	12.253	9.841	9,378
2023-05-09	12.234	12.417	12.224	12.330	9.903	11,551
2023-05-08	12.388	12.561	12.224	12.244	9.834	19,328
2023-05-05	12.397	12.724	12.282	12.388	9.949	16,469
2023-05-04	12.369	12.407	12.119	12.128	9.741	10,865
2023-05-03	12.465	12.571	12.282	12.282	9.864	4,460
2023-05-02	12.484	12.522	12.311	12.484	10.027	10,750
2023-04-28	12.013	12.320	11.820	12.263	9.849	5,604
2023-04-27	11.715	12.590	11.715	12.244	9.834	12,352
2023-04-26	11.743	11.840	11.647	11.647	9.355	2,173
2023-04-25	12.224	12.234	11.551	11.917	9.571	17,384
2023-04-24	12.436	12.724	12.224	12.224	9.818	6,290
2023-04-20	12.311	12.561	12.215	12.369	9.934	2,859
2023-04-19	12.465	12.465	12.061	12.215	9.810	3,316
2023-04-18	12.590	12.590	12.320	12.340	9.911	3,316
2023-04-17	12.782	12.840	12.465	12.580	10.104	7,205
2023-04-14	12.648	12.782	12.051	12.763	10.251	16,469
2023-04-13	12.051	12.801	11.965	12.686	10.189	12,123
2023-04-12	12.196	12.773	11.638	12.205	9.803	10,750
2023-04-11	12.301	12.599	12.215	12.215	9.810	19,214
2023-04-10	11.926	12.311	11.926	12.292	9.872	3,774
2023-04-06	11.609	12.215	11.609	12.167	9.772	14,753
2023-04-05	11.532	11.830	11.407	11.590	9.308	6,747
2023-04-04	11.320	11.532	11.320	11.397	9.154	13,838
2023-04-03	12.167	12.167	10.830	11.041	8.868	59,358
2023-03-31	11.792	12.330	11.782	12.167	9.772	14,982
2023-03-30	11.686	11.965	11.609	11.609	9.324	4,002
2023-03-29	11.734	12.061	11.522	11.686	9.385	4,002
2023-03-28	11.311	12.157	11.311	12.032	9.664	25,619
2023-03-27	11.234	11.349	11.138	11.138	8.945	7,434
2023-03-24	11.157	11.638	11.022	11.349	9.115	8,692
2023-03-23	11.186	11.484	10.916	11.157	8.961	7,548
2023-03-22	10.734	11.205	10.734	11.186	8.984	8,577
2023-03-21	10.964	10.984	10.676	10.734	8.621	18,756
2023-03-20	11.503	11.503	11.080	11.089	8.765	14,067
2023-03-17	12.022	12.022	10.926	11.647	9.206	49,980
2023-03-16	12.090	12.157	11.974	12.022	9.503	5,604
2023-03-15	11.811	12.215	11.638	12.157	9.609	8,463
2023-03-14	11.801	11.974	11.772	11.811	9.335	5,832
2023-03-13	11.820	11.965	11.792	11.869	9.381	5,718
2023-03-10	11.993	12.013	11.792	11.926	9.427	4,002
2023-03-09	12.099	12.330	12.051	12.186	9.632	9,035

← NewerPage 15 of 21 · 1,245 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.