Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	11.490	11.550	11.050	11.120	9.629	8,030
2025-08-01	11.090	11.550	10.990	11.320	9.802	15,180
2025-07-31	11.060	11.070	10.900	10.900	9.438	2,750
2025-07-30	10.930	11.400	10.900	10.900	9.438	9,130
2025-07-29	11.120	11.190	10.860	10.860	9.404	6,270
2025-07-28	11.120	11.120	10.860	10.980	9.508	5,280
2025-07-25	11.010	11.220	10.820	10.990	9.516	6,490
2025-07-24	11.280	11.280	11.030	11.080	9.594	7,810
2025-07-23	10.960	11.450	10.790	11.450	9.915	16,500
2025-07-22	11.200	11.220	10.940	11.080	9.594	6,710
2025-07-21	10.980	11.230	10.810	11.190	9.690	6,490
2025-07-18	10.810	11.290	10.700	10.990	9.516	10,670
2025-07-17	10.900	11.000	10.370	11.000	9.525	15,730
2025-07-16	10.930	10.930	10.750	10.900	9.438	3,520
2025-07-15	10.800	11.060	10.790	10.980	9.508	12,650
2025-07-14	10.800	10.820	10.670	10.800	9.352	6,270
2025-07-11	11.190	11.240	10.820	10.820	9.369	18,150
2025-07-10	11.050	11.140	10.820	11.100	9.612	8,910
2025-07-09	11.710	11.710	11.270	11.270	9.759	14,850
2025-07-08	11.800	12.000	11.650	11.720	10.148	6,270
2025-07-07	11.800	11.840	11.750	11.800	10.218	3,960
2025-07-04	12.000	12.000	11.920	11.990	10.382	2,420
2025-07-03	11.890	12.230	11.860	11.910	10.313	4,950
2025-07-02	11.850	11.970	11.560	11.770	10.192	9,240
2025-07-01	12.250	12.280	11.870	11.890	10.296	6,380
2025-06-30	11.800	12.250	11.800	12.250	10.607	5,170
2025-06-27	11.970	12.000	11.950	12.000	10.391	880
2025-06-26	11.910	12.050	11.800	12.030	10.417	2,090
2025-06-25	12.000	12.000	11.840	11.840	10.252	550
2025-06-24	12.200	12.240	11.930	11.930	10.330	1,980
2025-06-23	12.110	12.350	11.990	12.240	10.599	4,510
2025-06-20	12.190	12.260	12.100	12.150	10.521	3,190
2025-06-18	12.390	12.390	12.170	12.170	10.538	2,090
2025-06-17	12.260	12.410	12.260	12.390	10.729	2,640
2025-06-16	12.490	12.500	12.240	12.250	10.607	5,500
2025-06-13	12.240	12.390	12.220	12.340	10.685	1,980
2025-06-12	12.190	12.440	12.190	12.200	10.564	4,180
2025-06-11	12.250	12.550	12.130	12.350	10.694	6,710
2025-06-10	12.160	12.400	12.130	12.130	10.504	4,950
2025-06-09	12.340	12.340	12.120	12.160	10.529	3,080
2025-06-06	12.290	12.410	12.260	12.260	10.616	2,310
2025-06-05	12.420	12.440	12.250	12.370	10.711	3,190
2025-06-04	12.350	12.610	12.350	12.420	10.755	3,740
2025-06-03	12.420	12.590	12.300	12.300	10.651	2,970
2025-06-02	12.650	12.650	12.580	12.580	10.893	880
2025-05-30	12.810	12.810	12.510	12.640	10.945	3,410
2025-05-29	12.550	12.820	12.360	12.820	11.101	3,410
2025-05-28	12.660	12.970	12.530	12.620	10.928	4,070
2025-05-27	12.650	13.080	12.650	12.830	11.110	6,820
2025-05-26	12.430	12.800	12.430	12.630	10.936	2,530
2025-05-23	12.470	12.880	12.210	12.250	10.607	8,360
2025-05-22	12.600	12.990	12.600	12.740	11.032	2,310
2025-05-21	12.950	12.990	12.390	12.690	10.988	2,640
2025-05-20	12.560	12.880	12.430	12.880	11.153	5,610
2025-05-19	12.350	12.750	12.210	12.440	10.772	8,470
2025-05-16	12.200	12.390	12.180	12.210	10.573	2,970
2025-05-15	12.400	12.500	12.140	12.140	10.512	3,630
2025-05-14	12.280	12.400	12.040	12.400	10.737	3,850
2025-05-13	12.190	12.400	12.120	12.120	10.495	6,050
2025-05-12	12.480	12.480	12.000	12.000	10.391	3,520

← NewerPage 6 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.