Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.500	15.000	13.990	15.000	13.224	17,380
2025-10-24	14.340	14.480	14.200	14.200	12.519	7,260
2025-10-23	13.850	14.200	13.850	14.200	12.519	1,650
2025-10-22	13.770	13.890	13.700	13.720	12.096	2,860
2025-10-21	14.200	14.300	13.500	13.500	11.902	1,760
2025-10-20	13.870	14.140	13.730	14.140	12.466	5,610
2025-10-17	13.250	14.120	13.250	14.060	12.396	8,800
2025-10-16	13.190	13.400	13.010	13.130	11.576	1,650
2025-10-15	12.240	13.100	12.240	12.960	11.426	6,160
2025-10-14	12.040	12.850	12.040	12.600	11.109	4,950
2025-10-13	12.390	12.400	12.110	12.170	10.729	1,870
2025-10-10	12.340	12.500	12.140	12.140	10.703	5,280
2025-10-09	12.400	12.470	12.330	12.330	10.871	5,280
2025-10-08	12.630	12.800	12.380	12.500	11.020	4,400
2025-10-07	12.880	12.880	12.600	12.770	11.258	2,750
2025-10-06	12.910	13.100	12.910	13.100	11.549	880
2025-10-03	13.360	13.370	13.050	13.150	11.593	2,420
2025-10-02	13.250	13.370	12.850	13.310	11.735	2,420
2025-10-01	13.500	13.500	13.150	13.150	11.593	6,160
2025-09-30	13.730	13.730	13.260	13.470	11.876	7,040
2025-09-29	13.720	13.720	13.550	13.550	11.946	770
2025-09-26	13.290	13.810	13.290	13.510	11.911	4,620
2025-09-25	13.700	13.700	13.200	13.520	11.920	7,810
2025-09-24	13.840	14.000	13.700	13.700	12.078	3,190
2025-09-23	13.520	13.860	13.520	13.840	12.202	7,590
2025-09-22	13.690	14.040	13.510	13.600	11.990	2,860
2025-09-19	13.800	14.210	13.800	13.960	12.308	7,480
2025-09-18	13.830	14.650	13.830	14.060	12.396	26,950
2025-09-17	14.140	14.440	13.610	13.610	11.999	12,430
2025-09-16	14.310	14.740	14.130	14.420	12.713	12,540
2025-09-15	14.520	14.520	14.100	14.460	12.748	17,600
2025-09-12	14.230	14.250	14.020	14.240	12.554	4,070
2025-09-11	14.160	14.420	13.900	14.150	12.475	8,800
2025-09-10	13.490	14.040	13.490	13.900	12.255	9,130
2025-09-09	13.300	13.700	13.300	13.570	11.964	4,180
2025-09-08	13.340	13.790	13.250	13.690	12.070	4,950
2025-09-05	13.130	13.560	13.130	13.560	11.955	10,450
2025-09-04	13.110	13.390	12.850	12.860	11.338	11,440
2025-09-03	13.370	13.600	13.050	13.050	11.505	8,030
2025-09-02	13.460	13.660	13.320	13.500	11.902	4,620
2025-09-01	13.790	13.790	13.450	13.670	12.052	2,310
2025-08-29	13.110	13.970	13.110	13.700	12.078	10,340
2025-08-28	13.500	13.700	13.390	13.420	11.831	5,830
2025-08-27	13.100	13.500	13.100	13.500	11.902	5,280
2025-08-26	13.230	13.500	13.100	13.100	11.549	27,060
2025-08-25	13.590	13.590	13.290	13.500	11.902	6,600
2025-08-22	13.140	13.350	13.060	13.300	11.726	10,340
2025-08-21	12.820	13.160	12.820	12.860	11.338	24,640
2025-08-20	13.290	13.420	12.990	12.990	11.452	18,260
2025-08-19	12.830	13.310	12.830	13.080	11.532	19,470
2025-08-18	12.950	13.450	12.530	13.450	11.858	27,940
2025-08-15	11.920	13.000	11.370	12.870	11.347	19,140
2025-08-14	11.900	12.140	11.640	11.870	10.465	7,810
2025-08-13	12.150	12.150	11.710	11.800	10.403	5,500
2025-08-12	12.580	12.690	12.110	12.340	10.879	7,590
2025-08-11	12.010	12.570	12.010	12.340	10.685	11,880
2025-08-08	12.230	12.500	11.940	12.500	10.824	9,130
2025-08-07	12.100	12.230	11.540	11.880	10.287	11,000
2025-08-06	11.360	12.100	11.360	12.100	10.478	9,240
2025-08-05	11.240	11.530	11.040	11.400	9.871	3,410

← NewerPage 5 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.