Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	13.128	13.167	12.994	13.013	10.286	3,545
2022-09-12	13.167	13.177	13.023	13.167	10.407	5,718
2022-09-09	12.946	13.177	12.946	13.138	10.384	5,489
2022-09-08	13.109	13.128	12.898	13.042	10.308	8,806
2022-09-06	13.042	13.330	12.994	13.080	10.339	2,630
2022-09-05	13.080	13.455	12.936	13.119	10.369	7,434
2022-09-02	13.138	13.446	12.946	13.061	10.324	5,832
2022-09-01	13.215	13.446	13.003	13.051	10.316	11,093
2022-08-31	13.253	13.465	12.898	13.051	10.316	6,061
2022-08-30	13.542	13.542	13.128	13.253	10.476	4,803
2022-08-29	13.148	13.427	13.148	13.417	10.605	12,809
2022-08-26	13.321	13.321	12.946	12.994	10.270	24,475
2022-08-25	13.061	13.369	12.513	13.369	10.567	44,718
2022-08-24	12.926	13.090	12.888	13.090	10.346	11,551
2022-08-23	13.600	13.619	12.955	12.994	10.270	40,029
2022-08-22	14.052	14.052	13.311	13.359	10.358	23,446
2022-08-19	14.860	15.042	13.850	13.907	10.783	26,762
2022-08-18	14.523	14.821	14.186	14.821	11.491	7,777
2022-08-17	14.562	15.042	14.292	14.350	11.126	8,692
2022-08-16	14.398	14.571	14.263	14.571	11.297	11,894
2022-08-15	14.215	14.417	14.081	14.408	11.170	7,548
2022-08-12	14.157	14.186	14.042	14.129	10.954	5,146
2022-08-11	14.427	14.427	13.956	14.100	10.932	5,032
2022-08-10	14.379	14.812	14.090	14.100	10.932	18,642
2022-08-09	14.658	14.658	14.283	14.379	11.148	3,659
2022-08-08	14.129	15.177	14.109	14.667	11.372	20,243
2022-08-05	13.869	14.157	13.869	14.109	10.939	3,659
2022-08-04	13.369	14.311	13.369	13.657	10.589	10,293
2022-08-03	13.465	13.667	13.446	13.475	10.447	7,777
2022-08-02	14.157	14.157	13.417	13.417	10.402	9,607
2022-08-01	13.619	14.157	13.619	14.157	10.976	4,803
2022-07-29	13.455	14.456	13.455	14.225	11.029	9,950
2022-07-28	13.282	13.455	13.282	13.455	10.432	4,231
2022-07-27	13.225	13.225	12.571	13.167	10.208	6,976
2022-07-26	12.744	13.128	12.744	13.023	10.097	2,173
2022-07-25	12.436	13.359	12.436	13.080	10.141	8,577
2022-07-22	12.215	12.474	12.022	12.436	9.642	8,692
2022-07-21	12.224	12.417	12.070	12.417	9.627	8,349
2022-07-20	12.378	12.388	12.147	12.224	9.478	3,888
2022-07-19	12.215	12.388	12.070	12.388	9.604	10,522
2022-07-18	12.407	12.465	12.070	12.070	9.358	5,604
2022-07-15	12.484	12.494	11.984	12.407	9.619	4,689
2022-07-14	12.186	12.609	11.945	12.407	9.619	6,747
2022-07-13	12.686	12.686	12.119	12.215	9.470	16,011
2022-07-12	12.138	12.724	12.119	12.686	9.836	5,832
2022-07-11	12.128	12.330	12.119	12.119	9.396	3,088
2022-07-08	12.186	12.224	12.032	12.138	9.411	8,120
2022-07-07	11.917	12.051	11.541	12.022	9.321	12,580
2022-07-06	12.070	12.070	11.445	11.657	9.038	18,299
2022-07-05	12.301	12.301	11.820	12.070	9.358	11,437
2022-07-04	12.417	12.801	12.244	12.263	9.507	7,891
2022-07-01	12.696	13.032	12.474	12.638	9.798	4,803
2022-06-30	12.715	12.792	12.407	12.686	9.836	16,698
2022-06-29	12.811	13.042	12.686	12.696	9.843	2,630
2022-06-28	12.744	13.504	12.734	12.878	9.985	16,126
2022-06-27	12.426	12.734	12.417	12.734	9.873	4,231
2022-06-24	13.205	13.205	12.330	12.590	9.761	19,214
2022-06-23	13.340	13.369	13.090	13.196	10.231	3,316
2022-06-22	13.590	13.590	13.311	13.321	10.328	3,431
2022-06-21	13.580	13.850	13.580	13.609	10.551	1,486

← NewerPage 18 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.