Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.710	11.860	11.700	11.820	11.716	1,800
2026-07-20	12.020	12.020	11.700	11.700	11.597	3,300
2026-07-17	11.950	11.950	11.720	11.720	11.617	400
2026-07-16	11.820	11.820	11.750	11.800	11.696	1,300
2026-07-15	11.900	12.090	11.830	11.830	11.726	2,100
2026-07-14	12.160	12.240	11.920	11.940	11.835	6,200
2026-07-13	12.320	12.320	12.120	12.120	12.013	5,300
2026-07-10	12.290	12.520	12.190	12.310	12.202	7,100
2026-07-09	12.190	12.290	11.840	12.280	12.172	3,600
2026-07-08	12.280	12.280	11.820	12.120	12.013	1,800
2026-07-07	12.130	12.290	11.910	11.910	11.805	2,200
2026-07-06	12.000	12.140	11.800	11.830	11.726	1,500
2026-07-03	12.270	12.350	12.100	12.100	11.993	900
2026-07-02	11.810	12.320	11.800	12.320	12.212	9,300
2026-07-01	11.800	12.010	11.700	12.010	11.904	1,000
2026-06-30	11.800	12.010	11.800	12.010	11.904	1,600
2026-06-29	11.800	11.980	11.800	11.980	11.874	800
2026-06-26	11.900	11.990	11.600	11.800	11.696	2,700
2026-06-25	11.800	11.900	11.730	11.750	11.647	600
2026-06-24	11.460	11.790	11.450	11.730	11.627	1,200
2026-06-23	11.760	11.790	11.610	11.790	11.686	1,600
2026-06-22	11.520	11.870	11.310	11.560	11.458	4,000
2026-06-19	11.700	11.950	11.510	11.670	11.567	3,300
2026-06-18	11.620	11.860	11.530	11.700	11.597	2,400
2026-06-17	11.730	11.980	11.630	11.760	11.656	3,600
2026-06-16	11.820	11.890	11.530	11.730	11.627	2,400
2026-06-15	11.520	11.820	11.520	11.800	11.696	3,500
2026-06-12	11.460	11.630	11.460	11.520	11.419	3,200
2026-06-11	11.410	11.550	11.410	11.530	11.428	1,900
2026-06-10	11.680	11.680	11.360	11.450	11.349	6,500
2026-06-09	11.460	11.700	11.460	11.700	11.597	1,000
2026-06-08	11.610	11.890	11.400	11.400	11.300	8,000
2026-06-05	11.710	11.940	11.630	11.940	11.835	3,200
2026-06-03	11.810	11.970	11.710	11.720	11.617	3,000
2026-06-02	11.970	12.100	11.880	12.100	11.993	1,800
2026-06-01	11.770	11.990	11.720	11.720	11.617	1,600
2026-05-29	12.000	12.000	11.700	11.900	11.795	5,200
2026-05-28	12.010	12.010	11.900	11.900	11.795	2,600
2026-05-27	12.200	12.200	12.000	12.000	11.894	1,600
2026-05-26	12.070	12.240	12.010	12.040	11.934	2,700
2026-05-25	12.060	12.360	12.050	12.050	11.944	2,100
2026-05-22	12.010	12.390	12.010	12.050	11.944	3,300
2026-05-21	12.170	12.170	12.010	12.100	11.993	1,800
2026-05-20	11.960	12.390	11.950	12.120	12.013	2,700
2026-05-19	12.000	12.190	11.910	11.950	11.845	2,600
2026-05-18	12.250	12.270	12.020	12.020	11.914	2,600
2026-05-15	12.100	12.200	11.900	12.200	12.093	2,900
2026-05-14	12.330	12.470	12.190	12.190	12.083	1,000
2026-05-13	12.430	12.460	12.150	12.200	12.093	6,900
2026-05-12	12.710	12.710	12.430	12.470	12.360	3,700
2026-05-11	12.860	12.930	12.730	12.730	12.618	3,200
2026-05-08	12.910	13.180	12.810	13.180	13.064	10,600
2026-05-07	13.200	13.240	12.900	12.900	12.786	5,600
2026-05-06	13.400	13.600	13.060	13.320	13.203	16,700
2026-05-05	13.250	13.400	13.250	13.400	13.282	1,300
2026-05-04	13.500	13.500	13.250	13.250	13.133	3,400
2026-04-30	13.300	13.500	13.240	13.500	13.381	3,000
2026-04-29	13.300	13.300	13.070	13.300	13.183	4,600
2026-04-28	13.060	13.600	13.000	13.410	13.292	12,300
2026-04-27	13.210	13.280	13.060	13.060	12.945	5,100

← NewerPage 2 of 5 · 246 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.