Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← ENGI3.SA stock page

Energisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	13.580	13.660	13.500	13.500	13.500	5,500
2026-10-14	13.930	13.930	13.500	13.740	13.740	6,700
2026-10-13	13.950	14.130	13.720	13.930	13.930	12,400
2026-10-09	13.620	14.110	13.610	14.110	14.110	10,800
2026-10-08	13.400	13.680	13.310	13.500	13.500	10,000
2026-10-07	13.270	13.640	13.270	13.400	13.400	17,500
2026-10-06	13.530	13.580	13.350	13.420	13.420	12,300
2026-10-05	12.860	13.850	12.860	13.360	13.360	22,800
2026-10-02	12.700	12.800	12.560	12.600	12.600	6,800
2026-10-01	12.550	12.600	12.540	12.600	12.600	2,200
2026-09-30	12.500	12.600	12.460	12.490	12.490	10,800
2026-09-29	12.250	12.490	12.240	12.470	12.470	2,700
2026-09-28	12.330	12.600	12.250	12.250	12.250	4,900
2026-09-25	12.510	12.600	12.210	12.550	12.550	6,200
2026-09-24	12.410	12.700	12.310	12.660	12.660	2,700
2026-09-23	12.720	12.720	12.510	12.510	12.510	2,000
2026-09-22	12.510	12.740	12.450	12.720	12.720	2,200
2026-09-21	12.590	12.590	12.270	12.510	12.510	4,100
2026-09-18	12.230	12.600	12.190	12.250	12.250	5,200

Page 1 of 1 · 19 trading days

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.