Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	11.850	12.050	11.850	11.890	9.931	1,430
2025-02-06	11.880	11.880	11.560	11.670	9.748	2,420
2025-02-05	12.000	12.370	11.590	11.650	9.731	11,000
2025-02-04	11.480	12.100	11.260	12.100	10.107	7,920
2025-02-03	11.670	11.930	11.290	11.710	9.781	3,850
2025-01-31	11.770	11.960	11.760	11.960	9.990	5,390
2025-01-30	11.790	11.960	11.620	11.960	9.990	11,330
2025-01-29	10.730	11.960	10.730	11.960	9.990	7,590
2025-01-28	10.970	11.140	10.660	10.980	9.171	6,930
2025-01-27	10.950	11.010	10.710	11.000	9.188	3,850
2025-01-24	10.640	10.950	10.620	10.650	8.896	7,370
2025-01-23	10.610	10.650	10.360	10.570	8.829	1,760
2025-01-22	10.390	10.850	10.350	10.630	8.879	7,370
2025-01-21	10.240	10.420	10.210	10.390	8.678	1,540
2025-01-20	10.350	10.550	10.110	10.110	8.445	7,040
2025-01-17	10.680	10.680	10.370	10.560	8.820	2,860
2025-01-16	10.500	10.680	10.100	10.170	8.495	7,370
2025-01-15	10.460	10.650	10.150	10.550	8.812	5,390
2025-01-14	9.950	10.090	9.780	10.090	8.428	3,410
2025-01-13	10.080	10.280	9.770	9.770	8.161	2,200
2025-01-10	10.000	10.210	9.700	9.970	8.328	5,280
2025-01-09	10.300	10.300	9.800	10.050	8.394	13,640
2025-01-08	10.300	10.460	10.290	10.290	8.595	2,750
2025-01-07	10.450	10.680	10.230	10.250	8.562	7,480
2025-01-06	10.080	10.430	10.080	10.430	8.712	5,500
2025-01-03	10.260	10.870	10.000	10.000	8.353	11,440
2025-01-02	10.860	10.860	10.310	10.470	8.745	10,780
2024-12-30	11.360	11.360	10.860	11.030	9.213	1,650
2024-12-27	10.510	11.020	10.500	10.950	9.146	4,070
2024-12-26	10.590	11.030	10.450	11.030	9.213	16,390
2024-12-23	10.360	10.640	9.330	10.640	8.887	65,780
2024-12-20	10.400	10.580	10.340	10.350	8.645	5,390
2024-12-19	10.470	10.630	10.430	10.620	8.870	2,970
2024-12-18	10.840	10.880	10.460	10.470	8.745	3,850
2024-12-17	10.620	11.000	10.610	10.730	8.962	7,480
2024-12-16	11.070	11.070	10.640	10.990	9.180	5,390
2024-12-13	11.230	11.250	10.980	10.980	9.171	3,080
2024-12-12	11.360	11.360	11.010	11.180	9.338	2,860
2024-12-11	11.260	11.380	11.040	11.210	9.363	4,510
2024-12-10	11.360	11.360	11.000	11.000	9.188	7,920
2024-12-09	11.630	11.630	11.070	11.310	9.447	8,140
2024-12-06	11.400	11.470	10.810	11.140	9.305	5,280
2024-12-05	11.270	11.430	11.270	11.310	9.447	1,980
2024-12-04	11.690	11.690	11.290	11.290	9.430	4,510
2024-12-03	11.510	11.650	11.350	11.560	9.656	2,200
2024-12-02	11.380	11.810	11.380	11.510	9.614	5,720
2024-11-29	11.990	11.990	11.220	11.990	10.015	6,820
2024-11-28	11.690	11.990	11.370	11.990	10.015	13,970
2024-11-27	12.660	12.660	12.000	12.010	10.032	4,620
2024-11-26	12.520	12.700	12.420	12.590	10.516	3,740
2024-11-25	12.280	12.690	12.280	12.570	10.499	1,320
2024-11-22	12.490	12.550	12.400	12.550	10.483	1,650
2024-11-21	12.680	12.700	12.270	12.270	10.249	6,050
2024-11-19	12.030	12.520	12.030	12.420	10.374	1,540
2024-11-18	12.470	12.540	12.220	12.220	10.207	2,750
2024-11-14	12.160	12.590	12.090	12.590	10.516	2,530
2024-11-13	11.970	12.500	11.970	12.310	10.282	3,740
2024-11-12	12.110	12.200	11.920	11.970	9.998	3,520
2024-11-11	12.200	12.300	12.080	12.110	10.115	3,520
2024-11-08	12.400	12.500	12.130	12.240	10.224	7,810

← NewerPage 8 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.