Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	12.263	12.311	12.051	12.263	9.693	15,668
2023-03-07	12.128	12.272	12.051	12.080	9.548	1,944
2023-03-06	11.945	12.311	11.782	12.311	9.731	6,862
2023-03-03	11.965	12.320	11.936	11.936	9.434	7,548
2023-03-02	12.724	12.840	11.743	12.070	9.541	15,325
2023-03-01	11.734	12.888	11.541	12.744	10.073	98,244
2023-02-28	11.340	11.830	11.340	11.830	9.351	25,962
2023-02-27	11.734	11.811	11.330	11.330	8.955	32,595
2023-02-24	12.003	12.234	11.734	11.820	9.343	4,460
2023-02-23	12.109	12.272	11.541	11.974	9.465	36,484
2023-02-22	12.359	12.638	12.205	12.205	9.647	7,205
2023-02-17	12.542	12.590	12.503	12.590	9.951	7,777
2023-02-16	12.320	12.503	12.244	12.503	9.883	6,976
2023-02-15	12.272	12.599	12.272	12.455	9.845	5,947
2023-02-14	12.705	12.715	12.272	12.272	9.700	11,551
2023-02-13	12.715	12.840	12.609	12.705	10.042	6,862
2023-02-10	12.532	12.926	12.119	12.609	9.966	17,841
2023-02-09	12.667	12.676	11.974	12.455	9.845	26,534
2023-02-08	12.773	12.773	12.513	12.667	10.012	2,287
2023-02-07	13.177	13.177	12.455	12.869	10.172	15,096
2023-02-06	13.032	13.273	12.888	13.253	10.476	7,434
2023-02-03	12.840	12.955	12.792	12.926	10.217	2,516
2023-02-02	12.801	13.090	12.705	12.840	10.149	10,178
2023-02-01	12.792	13.013	12.696	12.696	10.035	9,950
2023-01-31	13.071	13.071	12.869	12.917	10.210	6,290
2023-01-30	12.840	13.657	12.724	12.792	10.111	40,830
2023-01-27	12.946	12.946	12.686	12.696	10.035	4,346
2023-01-26	12.830	12.965	12.561	12.849	10.156	10,178
2023-01-25	12.263	12.696	12.119	12.648	9.997	57,299
2023-01-24	12.292	14.427	12.022	12.022	9.503	250,128
2023-01-23	12.484	12.484	12.224	12.301	9.723	6,862
2023-01-20	12.503	12.724	12.340	12.484	9.867	9,035
2023-01-19	12.532	12.811	12.417	12.705	10.042	9,149
2023-01-18	12.407	12.715	12.407	12.532	9.905	5,261
2023-01-17	12.167	12.590	12.157	12.590	9.951	13,724
2023-01-16	12.474	12.522	12.311	12.311	9.731	7,891
2023-01-13	12.840	12.869	12.455	12.474	9.860	6,061
2023-01-12	12.648	13.215	12.590	12.955	10.240	8,234
2023-01-11	12.426	12.648	12.311	12.648	9.997	5,832
2023-01-10	12.474	12.474	12.176	12.465	9.852	1,029
2023-01-09	12.320	12.542	12.070	12.474	9.860	3,088
2023-01-06	12.369	12.773	12.215	12.320	9.738	16,583
2023-01-05	12.811	12.830	12.349	12.744	10.073	7,662
2023-01-04	13.205	13.215	12.792	12.792	10.111	3,545
2023-01-03	13.205	13.744	13.128	13.215	10.445	2,744
2023-01-02	13.523	13.523	12.888	13.080	10.339	3,659
2022-12-29	13.609	13.609	13.263	13.513	10.681	2,173
2022-12-28	13.763	13.821	13.369	13.378	10.574	6,290
2022-12-27	13.090	13.388	13.090	13.388	10.582	2,973
2022-12-26	13.225	13.532	13.148	13.494	10.666	4,803
2022-12-23	12.994	14.138	12.994	13.350	10.552	6,976
2022-12-22	12.638	13.003	12.330	12.907	10.202	3,659
2022-12-21	13.013	13.013	12.648	12.840	10.149	3,545
2022-12-20	13.080	13.080	12.503	13.013	10.286	4,460
2022-12-19	12.648	13.003	12.648	12.792	10.111	3,088
2022-12-16	12.474	12.859	12.080	12.648	9.997	4,917
2022-12-15	12.042	12.503	12.042	12.494	9.875	7,319
2022-12-14	12.513	12.513	12.003	12.503	9.883	3,659
2022-12-13	12.494	12.667	12.340	12.513	9.890	5,032
2022-12-12	12.330	12.657	12.234	12.292	9.715	4,002

← NewerPage 16 of 21 · 1,249 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.