Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	12.710	13.060	12.410	12.540	10.474	4,070
2024-11-06	12.910	13.140	12.760	13.050	10.900	5,390
2024-11-05	12.960	13.230	12.840	13.220	11.042	2,750
2024-11-04	12.920	13.250	12.910	13.250	11.067	4,620
2024-11-01	12.800	12.990	12.520	12.990	10.850	5,720
2024-10-31	12.750	13.100	12.750	12.760	10.658	2,200
2024-10-30	12.940	12.980	12.750	12.750	10.650	2,530
2024-10-29	12.650	12.820	12.590	12.820	10.708	2,750
2024-10-28	12.890	12.950	12.660	12.660	10.574	1,540
2024-10-25	13.000	13.000	12.590	12.590	10.516	9,900
2024-10-24	12.800	13.090	12.630	13.090	10.934	2,420
2024-10-23	13.050	13.050	12.650	12.780	10.675	4,510
2024-10-22	13.020	13.020	12.850	13.000	10.858	5,500
2024-10-21	13.180	13.190	13.020	13.150	10.984	1,870
2024-10-18	13.220	13.220	12.930	13.130	10.967	3,300
2024-10-17	13.170	13.170	13.070	13.070	10.917	550
2024-10-16	13.180	13.290	13.160	13.190	11.017	9,570
2024-10-15	13.160	13.200	13.160	13.180	11.009	2,860
2024-10-14	13.060	13.200	13.000	13.170	11.000	3,630
2024-10-11	13.090	13.110	13.050	13.050	10.900	4,070
2024-10-10	13.060	13.310	13.060	13.090	10.934	2,090
2024-10-09	13.140	13.210	13.070	13.110	10.950	3,630
2024-10-08	13.270	13.270	13.270	13.270	11.084	2,860
2024-10-07	13.540	13.540	13.180	13.180	11.009	1,980
2024-10-04	13.450	13.470	13.170	13.170	11.000	9,240
2024-10-03	13.650	13.650	13.000	13.270	11.084	10,230
2024-10-02	13.420	13.690	13.300	13.690	11.435	5,060
2024-10-01	13.770	13.770	13.240	13.240	11.059	9,790
2024-09-30	13.610	13.790	13.570	13.600	11.360	1,320
2024-09-27	13.630	13.800	13.490	13.800	11.527	880
2024-09-26	13.970	13.970	13.400	13.700	11.443	4,290
2024-09-25	13.700	13.850	13.700	13.710	11.451	770
2024-09-24	14.190	14.190	13.560	13.610	11.368	3,630
2024-09-23	13.860	13.860	13.510	13.850	11.568	990
2024-09-20	14.060	14.160	13.860	13.860	11.577	3,410
2024-09-19	14.550	14.550	14.010	14.010	11.702	5,280
2024-09-18	14.520	14.520	14.310	14.370	12.003	2,090
2024-09-17	14.110	14.460	14.110	14.370	12.003	1,650
2024-09-16	14.420	14.420	14.040	14.040	11.727	1,760
2024-09-13	14.270	14.550	14.150	14.420	12.045	4,290
2024-09-12	14.250	14.350	14.030	14.030	11.719	3,630
2024-09-11	13.920	14.350	13.870	14.100	11.777	3,630
2024-09-10	14.390	14.520	14.020	14.020	11.710	7,480
2024-09-09	14.880	14.880	14.050	14.220	11.878	7,040
2024-09-06	14.830	14.870	14.230	14.870	12.420	5,280
2024-09-05	14.960	14.960	14.430	14.700	12.278	8,250
2024-09-04	14.500	15.000	14.500	14.850	12.404	7,590
2024-09-03	14.670	14.860	14.340	14.520	12.128	7,480
2024-09-02	14.550	14.560	14.280	14.480	12.095	4,510
2024-08-30	14.550	14.680	14.250	14.670	12.253	6,160
2024-08-29	14.350	14.600	14.200	14.210	11.869	9,570
2024-08-28	14.080	14.620	14.030	14.620	12.212	4,950
2024-08-27	14.190	14.240	14.090	14.090	11.769	2,420
2024-08-26	14.490	14.660	14.190	14.190	11.852	3,740
2024-08-23	15.000	15.000	14.220	14.470	12.086	24,750
2024-08-22	15.460	15.480	15.000	15.000	12.529	5,830
2024-08-21	15.940	16.080	15.650	15.650	13.072	9,460
2024-08-20	15.200	16.490	14.960	15.910	13.289	26,400
2024-08-19	15.010	15.370	15.000	15.120	12.629	12,320
2024-08-16	15.000	15.010	14.850	15.000	12.529	3,740

← NewerPage 9 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.