Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	12.599	12.724	12.330	12.330	9.746	1,715
2022-12-08	12.580	12.753	12.417	12.753	10.080	4,689
2022-12-07	12.436	12.599	12.196	12.571	9.936	2,173
2022-12-06	12.551	12.753	12.551	12.590	9.951	2,516
2022-12-05	12.984	13.032	12.551	12.551	9.921	6,290
2022-12-02	12.907	13.446	12.907	12.984	10.263	6,633
2022-12-01	13.023	13.186	12.849	12.907	10.202	3,202
2022-11-30	13.128	13.282	12.821	13.023	10.293	4,460
2022-11-29	13.225	13.850	13.100	13.225	10.453	3,774
2022-11-28	13.080	13.311	12.994	13.311	10.521	1,601
2022-11-25	13.811	13.830	13.080	13.080	10.339	6,747
2022-11-24	12.792	14.148	12.648	13.802	10.909	6,862
2022-11-23	12.436	12.696	12.320	12.609	9.966	10,979
2022-11-22	13.504	13.609	12.407	12.426	9.822	17,384
2022-11-21	13.061	14.013	13.061	13.475	10.650	6,290
2022-11-18	13.455	13.657	13.061	13.061	10.324	4,231
2022-11-17	12.753	13.465	12.734	13.465	10.643	5,604
2022-11-16	13.504	13.840	13.340	13.340	10.544	1,715
2022-11-14	13.494	13.850	13.177	13.850	10.947	1,258
2022-11-11	13.321	13.600	13.100	13.292	10.506	5,375
2022-11-10	13.869	13.869	13.100	13.321	10.529	4,231
2022-11-09	14.061	14.090	13.859	13.869	10.962	7,090
2022-11-08	13.696	13.946	13.648	13.763	10.878	7,205
2022-11-07	14.350	14.638	13.811	13.811	10.917	2,744
2022-11-04	14.254	14.985	14.225	14.359	11.350	4,689
2022-11-03	14.090	14.475	13.859	14.234	11.251	2,401
2022-11-01	14.350	14.446	14.052	14.081	11.129	10,636
2022-10-31	13.580	14.667	13.378	14.456	11.426	22,416
2022-10-28	13.907	13.907	13.686	13.744	10.863	5,146
2022-10-27	13.542	13.946	13.542	13.946	11.023	6,519
2022-10-26	13.677	13.677	13.532	13.677	10.810	2,630
2022-10-25	13.734	13.917	13.667	13.725	10.848	4,460
2022-10-24	13.811	14.119	13.811	13.811	10.917	5,489
2022-10-21	13.869	13.869	13.475	13.811	10.917	10,865
2022-10-20	13.994	14.004	13.677	13.773	10.886	6,176
2022-10-19	13.696	14.090	13.686	14.004	11.069	17,155
2022-10-18	13.407	14.013	13.330	13.686	10.818	13,495
2022-10-17	12.965	13.465	12.821	13.417	10.605	7,090
2022-10-14	12.782	12.955	12.609	12.830	10.141	8,920
2022-10-13	12.811	12.984	12.551	12.551	9.921	6,061
2022-10-11	13.032	13.042	12.917	12.975	10.255	2,744
2022-10-10	13.263	13.263	13.051	13.128	10.377	4,231
2022-10-07	13.244	13.244	12.994	13.032	10.301	2,058
2022-10-06	12.763	13.061	12.763	12.946	10.232	2,516
2022-10-05	13.446	13.446	12.744	12.744	10.073	7,777
2022-10-04	12.898	13.359	12.898	12.946	10.232	5,832
2022-10-03	12.571	13.177	12.551	13.177	10.415	11,665
2022-09-30	12.388	12.455	12.147	12.215	9.655	9,035
2022-09-29	12.349	12.638	12.349	12.388	9.791	9,149
2022-09-28	12.532	12.657	12.417	12.436	9.829	8,349
2022-09-27	12.792	12.811	12.667	12.676	10.019	6,290
2022-09-26	12.840	12.917	12.599	12.648	9.997	3,888
2022-09-23	13.071	13.369	12.792	12.792	10.111	13,038
2022-09-22	13.032	13.407	12.936	13.378	10.574	6,176
2022-09-21	12.984	13.109	12.936	13.013	10.286	5,832
2022-09-20	13.157	13.186	12.888	12.888	10.187	8,349
2022-09-19	12.907	13.109	12.744	13.003	10.278	7,434
2022-09-16	13.042	13.128	12.936	12.936	10.225	5,032
2022-09-15	13.090	13.398	13.080	13.119	10.369	4,231
2022-09-14	12.994	13.273	12.994	13.273	10.491	4,917

← NewerPage 17 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.