Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	13.869	13.869	13.292	13.417	10.402	3,202
2022-06-17	13.090	13.830	12.821	13.398	10.387	6,976
2022-06-15	13.359	13.850	12.744	13.003	10.082	26,762
2022-06-14	13.061	14.359	12.792	12.792	9.918	31,337
2022-06-13	12.859	13.148	12.744	13.128	10.179	6,519
2022-06-10	13.042	14.033	12.792	12.849	9.962	4,231
2022-06-09	13.542	13.542	13.167	13.186	10.223	2,859
2022-06-08	13.850	13.850	13.302	13.513	10.477	4,002
2022-06-07	13.859	13.859	13.706	13.859	10.745	4,117
2022-06-06	13.850	14.138	13.792	13.907	10.783	2,630
2022-06-03	14.033	14.321	13.667	13.792	10.693	7,205
2022-06-02	13.946	14.061	13.600	14.042	10.887	4,917
2022-06-01	13.927	13.927	13.590	13.802	10.701	4,117
2022-05-31	13.744	13.946	13.600	13.936	10.805	3,888
2022-05-30	13.994	13.994	13.475	13.475	10.447	2,973
2022-05-27	13.927	13.927	13.465	13.465	10.440	9,950
2022-05-26	14.340	14.340	13.975	13.975	10.835	7,548
2022-05-25	14.427	14.898	14.427	14.446	11.200	4,117
2022-05-24	13.648	14.898	13.648	14.408	11.170	5,489
2022-05-23	13.946	14.225	13.936	13.936	10.805	4,689
2022-05-20	13.340	13.936	13.205	13.936	10.805	4,231
2022-05-19	13.542	13.840	12.984	13.003	10.082	12,123
2022-05-18	13.936	14.081	13.225	13.225	10.253	8,806
2022-05-17	14.196	14.234	13.879	13.888	10.768	2,744
2022-05-16	13.734	14.263	12.773	14.004	10.857	4,689
2022-05-13	14.004	14.321	13.734	13.734	10.648	6,061
2022-05-12	13.782	14.283	13.782	14.283	11.073	2,744
2022-05-11	14.571	14.763	13.706	13.792	10.693	8,920
2022-05-10	14.763	15.004	14.427	14.427	11.185	2,744
2022-05-09	14.946	14.975	14.177	14.917	11.566	14,410
2022-05-06	14.956	15.119	14.658	14.946	11.588	3,545
2022-05-05	15.417	15.417	15.004	15.004	11.633	2,287
2022-05-04	14.994	15.533	14.994	15.427	11.961	11,780
2022-05-03	15.033	15.167	14.725	14.821	11.491	3,659
2022-05-02	14.965	15.225	14.552	15.052	11.670	6,633
2022-04-29	15.196	15.283	15.196	15.225	11.804	3,202
2022-04-28	15.398	15.398	15.062	15.158	11.752	3,431
2022-04-27	15.389	15.619	15.389	15.494	12.013	3,888
2022-04-26	15.215	15.735	15.215	15.389	11.931	11,665
2022-04-25	15.898	15.898	14.513	15.081	11.692	7,434
2022-04-22	15.254	15.446	14.908	14.908	11.558	1,029
2022-04-20	15.052	15.379	15.052	15.360	11.909	1,829
2022-04-19	15.177	15.629	14.917	15.033	11.655	5,489
2022-04-18	15.456	15.975	15.042	15.456	11.983	4,803
2022-04-14	15.090	15.283	14.619	15.283	11.849	4,689
2022-04-13	15.196	15.446	14.965	15.100	11.707	2,173
2022-04-12	14.965	15.389	14.898	14.917	11.566	5,261
2022-04-11	15.196	15.283	14.638	14.792	11.469	16,240
2022-04-08	15.206	15.456	15.119	15.196	11.782	9,035
2022-04-07	15.677	15.677	15.350	15.437	11.968	2,973
2022-04-06	15.629	16.331	15.591	15.677	12.155	11,551
2022-04-05	15.494	16.225	15.456	15.648	12.132	16,926
2022-04-04	15.427	15.841	15.014	15.831	12.274	11,208
2022-04-01	15.754	16.052	15.158	15.369	11.916	36,598
2022-03-31	15.475	15.744	15.475	15.591	12.087	7,662
2022-03-30	16.100	16.302	15.283	15.283	11.849	30,880
2022-03-29	16.447	16.495	16.062	16.437	12.744	8,692
2022-03-28	16.485	16.495	15.744	16.014	12.416	8,463
2022-03-25	16.014	16.495	15.821	16.370	12.691	7,205
2022-03-24	15.850	16.129	15.591	16.129	12.505	8,463

← NewerPage 19 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.