Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	12.500	12.580	12.270	12.480	10.807	4,400
2025-05-08	12.470	12.550	12.160	12.300	10.651	4,290
2025-05-07	12.230	12.300	12.150	12.150	10.521	1,320
2025-05-06	12.450	12.750	12.240	12.360	10.703	2,310
2025-05-05	12.160	12.390	12.050	12.240	10.599	1,870
2025-05-02	12.040	12.330	11.930	12.330	10.677	2,090
2025-04-30	12.080	12.290	11.710	12.240	10.599	6,710
2025-04-29	12.300	12.320	11.950	11.950	10.348	5,060
2025-04-28	12.210	12.840	12.120	12.120	10.495	17,160
2025-04-25	12.070	12.410	11.870	12.000	10.391	13,420
2025-04-24	12.150	12.490	12.150	12.150	10.521	5,720
2025-04-23	12.060	12.150	12.030	12.050	10.434	3,520
2025-04-22	12.000	12.250	11.590	12.180	10.547	2,970
2025-04-17	12.000	12.130	11.460	12.000	10.391	4,400
2025-04-16	11.480	12.000	11.470	12.000	10.391	1,650
2025-04-15	11.690	11.880	11.600	11.600	10.045	880
2025-04-14	11.500	11.580	11.240	11.440	9.906	4,950
2025-04-11	11.390	11.570	11.290	11.570	10.019	2,750
2025-04-10	11.360	11.360	11.100	11.220	9.716	4,730
2025-04-09	11.170	11.850	11.170	11.360	9.837	8,250
2025-04-08	11.740	11.740	11.220	11.220	9.716	6,820
2025-04-07	11.500	12.000	11.390	11.850	10.261	4,400
2025-04-04	11.800	11.800	11.470	11.600	10.045	5,500
2025-04-03	11.380	12.400	11.380	11.800	10.218	12,870
2025-04-02	11.530	11.580	11.380	11.380	9.854	2,640
2025-04-01	11.730	11.740	11.660	11.690	10.123	3,630
2025-03-31	11.600	11.770	11.420	11.730	10.157	5,280
2025-03-28	11.860	11.890	11.590	11.590	10.036	9,130
2025-03-27	11.980	12.090	11.860	11.870	10.278	5,390
2025-03-26	12.060	12.080	11.860	11.860	10.270	5,390
2025-03-25	11.930	12.230	11.920	12.060	10.443	6,380
2025-03-24	11.650	12.140	11.650	12.140	10.512	7,040
2025-03-21	12.050	12.500	11.580	11.580	10.027	5,280
2025-03-20	12.430	12.950	11.940	11.940	10.339	13,640
2025-03-19	12.520	12.800	12.170	12.430	10.763	15,840
2025-03-18	12.450	12.450	12.160	12.440	10.772	4,180
2025-03-17	11.900	12.450	11.900	12.450	10.781	7,810
2025-03-14	12.340	12.500	12.130	12.130	10.504	7,700
2025-03-13	12.140	12.360	11.950	11.950	10.348	9,790
2025-03-12	11.740	12.120	11.650	12.120	10.495	7,590
2025-03-11	11.640	11.640	11.250	11.540	9.993	4,400
2025-03-10	11.560	11.750	11.560	11.750	10.174	9,790
2025-03-07	10.800	11.850	10.620	11.800	10.218	11,770
2025-03-06	10.730	11.100	10.650	10.840	9.386	10,560
2025-03-05	11.000	11.270	10.830	10.910	9.447	8,250
2025-02-28	11.540	11.570	10.920	10.940	9.473	6,820
2025-02-27	11.640	11.680	11.260	11.260	9.750	7,480
2025-02-26	11.810	12.350	11.580	11.580	10.027	22,110
2025-02-25	11.910	12.510	11.790	12.460	10.789	39,270
2025-02-24	12.750	13.000	11.810	11.810	9.865	80,300
2025-02-21	12.300	13.230	12.280	12.750	10.650	62,150
2025-02-20	12.170	12.170	11.850	11.850	9.898	4,070
2025-02-19	12.210	12.440	12.160	12.160	10.157	2,970
2025-02-18	12.650	12.650	12.170	12.170	10.165	2,970
2025-02-17	12.510	12.650	12.110	12.650	10.566	6,600
2025-02-14	12.180	12.390	12.030	12.380	10.341	6,160
2025-02-13	12.100	12.200	11.940	12.000	10.023	1,650
2025-02-12	12.020	12.180	12.020	12.160	10.157	1,210
2025-02-11	12.190	12.340	12.070	12.340	10.307	2,860
2025-02-10	12.040	12.180	11.790	11.920	9.956	4,950

← NewerPage 7 of 21 · 1,246 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.