Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.250	13.470	13.150	13.450	13.332	6,700
2026-04-23	13.320	13.560	13.270	13.540	13.421	5,600
2026-04-22	13.810	14.000	13.310	13.310	13.193	19,500
2026-04-20	13.240	13.800	13.060	13.800	13.678	11,900
2026-04-17	13.220	13.300	13.070	13.080	12.965	3,100
2026-04-16	12.940	13.220	12.940	13.220	12.964	3,000
2026-04-15	12.950	13.280	12.950	13.080	12.826	4,000
2026-04-14	13.210	13.290	12.940	12.950	12.699	4,200
2026-04-13	13.050	13.200	13.030	13.060	12.807	8,100
2026-04-10	13.030	13.120	12.920	13.050	12.797	4,000
2026-04-09	12.800	13.220	12.800	12.910	12.660	6,400
2026-04-08	12.900	13.290	12.660	12.800	12.552	15,900
2026-04-07	12.540	12.900	12.540	12.900	12.650	2,400
2026-04-06	12.780	12.870	12.590	12.590	12.346	1,800
2026-04-02	12.830	12.980	12.540	12.930	12.679	9,100
2026-04-01	12.790	12.870	12.520	12.860	12.610	3,700
2026-03-31	12.450	12.800	12.450	12.760	12.512	5,900
2026-03-30	12.430	12.450	12.290	12.450	12.208	3,000
2026-03-27	12.330	12.350	12.260	12.270	12.032	4,700
2026-03-26	12.350	12.700	12.340	12.370	12.130	3,500
2026-03-25	12.690	12.690	12.410	12.650	12.405	500
2026-03-24	12.580	12.670	12.320	12.320	12.081	6,400
2026-03-23	12.700	12.830	12.460	12.800	12.552	3,000
2026-03-20	12.420	12.620	12.400	12.460	12.218	2,500
2026-03-19	12.510	12.610	12.410	12.500	12.257	1,900
2026-03-18	12.670	12.690	12.500	12.540	12.297	6,600
2026-03-17	12.830	13.290	12.500	12.500	12.257	13,100
2026-03-16	12.300	12.840	12.270	12.750	12.503	6,100
2026-03-13	12.600	12.680	12.300	12.300	12.061	3,900
2026-03-12	12.590	12.660	12.280	12.280	12.042	8,400
2026-03-11	12.580	12.860	12.580	12.850	12.601	1,400
2026-03-10	12.680	12.870	12.560	12.870	12.620	2,100
2026-03-09	12.720	12.750	12.500	12.500	12.257	2,400
2026-03-06	12.700	12.890	12.500	12.500	12.257	5,600
2026-03-05	13.030	13.030	12.720	12.850	12.601	3,200
2026-03-04	12.780	13.050	12.640	13.050	12.797	8,800
2026-03-03	12.500	12.790	12.270	12.780	12.532	5,800
2026-03-02	12.630	12.890	12.500	12.500	12.257	3,100
2026-02-27	12.760	13.000	12.650	12.670	12.424	4,800
2026-02-26	12.900	13.000	12.670	12.670	12.424	7,200
2026-02-25	12.860	12.990	12.680	12.780	12.532	4,700
2026-02-24	12.940	12.940	12.620	12.780	12.532	3,800
2026-02-23	12.900	12.940	12.690	12.760	12.512	2,000
2026-02-20	12.650	12.890	12.590	12.890	12.640	3,400
2026-02-19	12.830	12.950	12.570	12.570	12.326	2,500
2026-02-18	12.790	12.860	12.630	12.640	12.395	1,700
2026-02-13	12.630	12.890	12.520	12.620	12.375	10,700
2026-02-12	12.500	13.100	12.500	12.620	12.375	8,200
2026-02-11	12.460	12.860	12.450	12.600	12.356	5,500
2026-02-10	12.580	12.770	12.570	12.610	12.365	3,100
2026-02-09	12.500	12.750	12.470	12.720	12.473	3,900
2026-02-06	12.300	12.590	12.200	12.500	12.257	5,300
2026-02-05	12.520	12.520	12.290	12.310	12.071	2,900
2026-02-04	12.680	12.780	12.230	12.290	12.052	13,600
2026-02-03	12.980	13.280	12.670	12.780	12.532	3,700
2026-02-02	12.850	12.860	12.700	12.710	12.463	6,300
2026-01-30	12.800	13.170	12.710	13.100	12.846	4,200
2026-01-29	13.350	13.350	12.900	12.900	12.650	4,700
2026-01-28	13.340	13.350	13.190	13.350	13.091	2,500
2026-01-27	13.070	13.350	13.070	13.190	12.934	4,900

← NewerPage 3 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.