Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	13.250	13.400	13.110	13.290	13.032	3,800
2026-01-23	13.330	13.330	13.220	13.300	13.042	2,500
2026-01-22	13.280	13.570	13.010	13.270	13.013	7,500
2026-01-21	12.460	13.240	12.290	13.240	12.983	22,400
2026-01-20	12.180	12.400	12.050	12.160	11.924	9,500
2026-01-19	12.470	12.470	12.200	12.300	12.061	2,500
2026-01-16	12.150	12.500	12.150	12.220	11.983	1,900
2026-01-15	12.210	12.370	12.200	12.220	11.983	3,100
2026-01-14	12.350	12.770	12.160	12.200	11.963	13,200
2026-01-13	12.650	12.650	12.270	12.300	12.061	7,200
2026-01-12	12.890	12.920	12.630	12.650	12.405	3,200
2026-01-09	12.770	12.990	12.760	12.900	12.650	2,700
2026-01-08	12.500	12.990	12.100	12.710	12.463	12,800
2026-01-07	12.810	12.830	12.230	12.300	12.061	8,400
2026-01-06	12.690	13.280	12.690	12.900	12.650	7,400
2026-01-05	12.240	12.680	12.240	12.600	12.356	2,400
2026-01-02	12.360	12.420	12.190	12.250	12.012	2,000
2025-12-30	12.300	12.490	12.230	12.350	12.110	4,100
2025-12-29	12.350	12.830	12.160	12.170	11.934	7,200
2025-12-26	12.390	12.400	12.090	12.290	12.052	5,400
2025-12-23	12.080	12.380	12.070	12.380	12.140	3,600
2025-12-22	12.440	12.440	11.900	11.950	11.718	14,600
2025-12-19	12.410	13.650	12.350	12.500	12.257	41,400
2025-12-18	12.690	12.690	11.690	12.250	12.012	18,600
2025-12-17	13.000	13.100	12.350	12.690	12.444	15,200
2025-12-16	13.430	13.430	12.800	13.000	12.748	4,000
2025-12-15	13.030	13.500	13.030	13.450	13.189	3,000
2025-12-12	13.390	13.400	13.010	13.110	12.856	1,800
2025-12-11	12.720	13.300	12.720	13.000	12.748	5,300
2025-12-10	12.900	13.100	12.820	12.870	12.620	1,600
2025-12-09	12.700	13.040	12.410	12.900	12.650	4,600
2025-12-08	13.010	13.040	12.490	12.780	12.532	7,000
2025-12-05	13.580	13.900	13.000	13.000	12.748	13,100
2025-12-04	13.500	13.760	13.400	13.420	13.160	4,400
2025-12-03	13.530	13.800	13.400	13.430	13.169	9,100
2025-12-02	13.430	13.500	13.210	13.450	13.189	3,800
2025-12-01	13.450	13.800	13.200	13.430	13.169	4,300
2025-11-28	13.370	14.470	13.360	13.450	13.189	9,200
2025-11-27	14.390	14.770	14.340	14.470	12.899	6,270
2025-11-26	13.850	14.880	13.660	14.570	12.989	17,050
2025-11-25	14.260	14.300	13.530	14.000	12.343	22,770
2025-11-24	13.910	14.270	13.700	14.260	12.572	18,260
2025-11-21	14.720	14.720	13.900	13.910	12.264	32,890
2025-11-19	14.860	14.970	14.390	14.550	12.828	3,850
2025-11-18	14.540	14.800	13.800	14.800	13.048	4,400
2025-11-17	14.640	15.050	14.580	14.810	13.057	4,290
2025-11-14	14.510	14.680	14.260	14.650	12.916	2,200
2025-11-13	14.000	14.640	13.730	14.400	12.695	15,950
2025-11-12	14.290	14.290	13.750	14.290	12.598	6,930
2025-11-11	14.380	14.390	14.050	14.150	12.475	5,060
2025-11-10	14.180	14.390	14.180	14.350	12.651	2,640
2025-11-07	14.160	14.160	13.730	13.930	12.281	3,630
2025-11-06	14.540	14.640	14.150	14.160	12.484	6,930
2025-11-05	14.300	14.590	14.300	14.540	12.819	2,200
2025-11-04	14.560	14.560	14.280	14.300	12.607	880
2025-11-03	14.760	14.760	14.440	14.440	12.731	4,620
2025-10-31	14.590	14.930	14.410	14.930	13.163	4,290
2025-10-30	14.530	14.860	14.310	14.770	13.022	2,970
2025-10-29	14.600	14.700	14.320	14.530	12.810	2,970
2025-10-28	15.220	15.470	14.300	14.330	12.634	7,370

← NewerPage 4 of 21 · 1,249 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.