Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	15.302	15.860	15.302	15.571	12.073	9,149
2022-03-22	15.350	16.014	14.677	15.341	11.894	9,950
2022-03-21	15.042	15.110	14.773	15.052	11.670	3,888
2022-03-18	14.619	15.004	13.956	14.773	11.454	16,469
2022-03-17	14.167	14.667	14.042	14.388	11.155	10,178
2022-03-16	14.023	14.196	14.023	14.167	10.984	4,117
2022-03-15	13.888	13.956	13.744	13.946	10.812	4,917
2022-03-14	13.561	13.898	13.561	13.898	10.775	3,545
2022-03-11	14.157	14.157	13.552	13.552	10.507	2,401
2022-03-10	14.331	14.446	13.494	14.167	10.984	14,410
2022-03-09	12.686	14.340	12.686	14.340	11.118	25,047
2022-03-08	12.965	13.032	12.628	12.782	9.910	8,120
2022-03-07	13.109	13.128	12.907	13.023	10.097	9,149
2022-03-04	13.484	13.484	13.138	13.350	10.350	10,407
2022-03-03	13.811	13.811	13.330	13.648	10.581	11,894
2022-03-02	13.744	13.850	13.330	13.850	10.738	5,146
2022-02-25	13.638	13.792	13.378	13.552	10.507	7,319
2022-02-24	13.917	13.917	13.225	13.648	10.581	10,636
2022-02-23	14.234	14.427	13.946	14.331	11.111	10,979
2022-02-22	13.667	14.254	13.667	14.186	10.999	10,865
2022-02-21	13.494	13.965	13.494	13.946	10.812	9,721
2022-02-18	14.071	14.071	13.657	13.657	10.589	11,894
2022-02-17	13.830	13.917	13.561	13.600	10.544	8,692
2022-02-16	14.196	14.196	13.436	13.648	10.581	11,093
2022-02-15	14.206	14.206	13.523	13.561	10.514	21,387
2022-02-14	13.677	13.706	13.532	13.638	10.574	3,774
2022-02-11	13.552	13.725	13.417	13.513	10.477	10,064
2022-02-10	13.513	13.590	13.311	13.475	10.447	3,316
2022-02-09	13.504	13.638	13.369	13.484	10.454	6,747
2022-02-08	13.436	13.706	13.388	13.494	10.462	5,146
2022-02-07	13.465	14.234	13.234	13.638	10.574	14,982
2022-02-04	13.571	13.677	13.378	13.561	10.514	4,346
2022-02-03	13.706	13.869	13.580	13.850	10.738	8,349
2022-02-02	13.706	13.792	13.561	13.629	10.566	4,346
2022-02-01	13.936	14.090	13.398	13.657	10.589	15,668
2022-01-31	13.167	13.946	13.032	13.946	10.812	11,437
2022-01-28	13.205	13.263	13.119	13.263	10.283	4,460
2022-01-27	13.080	13.263	12.888	12.888	9.992	10,865
2022-01-26	13.311	13.580	13.042	13.042	10.111	12,466
2022-01-25	12.686	13.273	12.667	13.273	10.290	12,923
2022-01-24	12.878	12.898	12.696	12.898	10.000	4,574
2022-01-21	13.071	13.128	12.628	12.898	10.000	12,466
2022-01-20	13.023	13.244	12.551	12.551	9.731	10,178
2022-01-19	13.051	13.157	12.619	12.801	9.925	8,234
2022-01-18	12.782	12.792	12.715	12.792	9.918	10,293
2022-01-17	12.542	12.782	12.215	12.715	9.858	5,032
2022-01-14	12.571	12.724	12.446	12.542	9.724	6,519
2022-01-13	12.648	12.648	12.417	12.580	9.754	6,633
2022-01-12	11.840	12.984	11.840	12.648	9.806	11,665
2022-01-11	11.830	12.138	11.618	11.840	9.179	7,319
2022-01-10	11.993	12.032	11.291	11.888	9.217	12,123
2022-01-07	12.061	12.446	11.349	12.003	9.306	12,352
2022-01-06	12.272	12.474	12.051	12.301	9.537	6,976
2022-01-05	12.580	12.599	12.138	12.446	9.649	10,178
2022-01-04	12.138	12.667	12.022	12.436	9.642	21,044
2022-01-03	12.984	13.225	12.042	12.119	9.396	42,660
2021-12-30	13.388	13.523	13.109	13.148	10.194	50,780
2021-12-29	13.984	14.292	13.225	13.225	9.878	44,375
2021-12-28	14.186	14.234	13.917	13.984	10.445	15,096
2021-12-27	14.379	14.379	13.946	14.234	10.632	14,868

← NewerPage 20 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.