Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	14.533	14.562	14.302	14.427	10.776	12,466
2021-12-22	15.052	15.244	14.619	14.619	10.920	15,668
2021-12-21	14.763	15.167	14.619	14.619	10.920	5,489
2021-12-20	15.273	15.273	14.148	14.908	11.135	4,460
2021-12-17	15.600	15.629	14.946	14.946	11.164	4,002
2021-12-16	15.014	15.437	15.014	15.331	11.451	3,659
2021-12-15	16.350	16.350	15.629	15.629	11.674	6,519
2021-12-14	16.581	16.581	15.821	15.821	11.817	2,173
2021-12-13	16.264	16.543	15.773	15.802	11.803	5,375
2021-12-10	15.754	16.293	15.610	16.254	12.141	6,862
2021-12-09	16.302	16.350	15.494	15.619	11.667	6,519
2021-12-08	16.129	16.370	16.004	16.120	12.040	1,944
2021-12-07	15.966	16.283	15.850	15.850	11.839	2,859
2021-12-06	16.120	16.610	15.687	15.744	11.760	7,891
2021-12-03	16.187	16.350	15.706	16.120	12.040	6,976
2021-12-02	16.610	17.197	15.908	15.908	11.882	13,038
2021-12-01	16.158	16.639	15.908	16.120	12.040	13,038
2021-11-30	15.254	15.773	15.187	15.773	11.782	9,149
2021-11-29	15.341	16.437	15.341	15.389	11.494	18,070
2021-11-26	15.379	15.514	14.898	15.292	11.422	3,774
2021-11-25	15.283	16.100	15.283	15.600	11.652	10,407
2021-11-24	15.023	15.591	14.715	15.283	11.415	8,349
2021-11-23	14.869	15.081	14.446	15.081	11.264	11,093
2021-11-22	14.206	14.860	14.206	14.340	10.711	7,434
2021-11-19	14.696	14.908	14.417	14.417	10.769	2,744
2021-11-18	14.735	14.735	14.186	14.206	10.611	5,489
2021-11-17	14.773	15.071	14.177	14.225	10.625	5,032
2021-11-16	14.956	15.427	14.821	14.908	11.135	20,815
2021-11-12	14.619	15.014	14.610	14.985	11.193	5,375
2021-11-11	14.167	15.014	14.157	14.744	11.013	7,777
2021-11-10	14.119	14.494	14.100	14.167	10.582	8,005
2021-11-09	13.571	14.033	13.571	13.917	10.395	3,316
2021-11-08	13.840	13.994	13.571	13.590	10.151	4,689
2021-11-05	13.417	14.033	13.417	13.773	10.287	8,692
2021-11-04	14.052	14.427	13.330	13.330	9.957	18,299
2021-11-03	13.917	14.244	13.552	14.052	10.496	8,120
2021-11-01	13.282	13.994	13.282	13.994	10.453	8,234
2021-10-29	13.215	13.657	13.177	13.177	9.842	9,607
2021-10-28	13.648	13.667	13.186	13.205	9.863	22,759
2021-10-27	13.686	14.042	13.619	13.830	10.330	13,838
2021-10-26	14.773	14.773	13.369	13.369	9.986	33,739
2021-10-25	13.888	15.033	13.523	14.763	11.027	33,853
2021-10-22	14.302	14.302	13.398	13.879	10.366	13,267
2021-10-21	15.485	15.485	14.388	14.475	10.812	14,868
2021-10-20	15.244	15.321	15.023	15.312	11.437	5,032
2021-10-19	16.187	16.187	15.196	15.244	11.386	9,721
2021-10-18	15.562	16.254	15.446	16.187	12.091	4,002
2021-10-15	16.110	16.245	16.023	16.129	12.047	4,117
2021-10-14	15.744	16.196	15.744	16.071	12.004	7,090

← NewerPage 21 of 21 · 1,249 trading days

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.