ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.390	36.160	34.290	34.290	34.290	2,500
2026-10-15	34.240	34.320	34.240	34.320	34.320	1,400
2026-10-14	35.120	35.120	35.100	35.120	35.120	800
2026-10-13	37.040	37.040	35.010	35.120	35.120	800
2026-10-09	34.400	37.000	34.210	36.000	36.000	2,200
2026-10-08	35.890	35.900	33.500	35.100	35.100	4,100
2026-10-07	35.880	35.930	35.240	35.240	35.240	2,500
2026-10-06	36.990	37.000	35.880	35.880	35.880	2,500
2026-10-05	35.460	36.010	32.570	35.990	35.990	8,700
2026-10-02	33.020	34.000	33.020	33.490	33.310	2,100
2026-10-01	34.490	34.490	33.000	33.020	32.842	2,000
2026-09-30	34.300	34.300	34.080	34.080	33.897	600
2026-09-29	32.530	32.670	32.050	32.670	32.494	2,000
2026-09-28	32.510	33.050	32.500	33.050	32.872	1,400
2026-09-25	33.310	34.090	33.010	33.420	33.240	1,400
2026-09-24	32.950	34.000	32.950	34.000	33.817	800
2026-09-23	33.250	33.250	32.900	32.900	32.723	400
2026-09-22	34.460	34.460	33.220	33.240	33.061	4,000
2026-09-21	34.710	34.890	34.510	34.560	34.374	1,400
2026-09-18	35.370	35.370	35.370	35.370	35.180	300
2026-09-17	35.460	36.720	33.990	35.360	35.170	1,700
2026-09-16	32.750	36.890	32.740	36.050	35.856	24,600
2026-09-15	33.230	33.990	32.990	33.250	33.071	1,600
2026-09-14	32.310	32.960	32.020	32.900	32.723	2,000
2026-09-11	33.050	33.050	32.310	32.310	32.136	1,100
2026-09-10	33.000	33.970	33.000	33.660	33.479	2,400
2026-09-09	32.880	33.230	32.760	33.160	32.982	1,400
2026-09-08	32.620	33.450	32.500	32.910	32.733	1,200
2026-09-04	33.050	33.970	32.600	32.600	32.425	1,900
2026-09-03	33.970	33.970	32.250	33.050	32.872	2,300
2026-09-02	33.650	33.930	33.030	33.930	33.747	1,700
2026-09-01	32.710	34.000	32.710	33.990	33.807	7,100
2026-08-31	31.570	34.000	31.570	33.300	33.121	6,100
2026-08-28	31.560	32.080	31.380	32.010	31.838	4,600
2026-08-27	31.660	32.080	31.660	32.080	31.907	500
2026-08-26	32.090	32.100	31.130	31.130	30.962	2,000
2026-08-25	29.880	32.100	29.880	32.100	31.927	12,900
2026-08-24	28.750	29.880	28.160	29.880	29.719	6,100
2026-08-21	29.470	30.450	28.100	28.780	28.625	24,900
2026-08-20	30.700	30.720	30.100	30.100	29.938	1,200
2026-08-19	29.430	30.160	29.420	30.060	29.898	1,700
2026-08-18	29.850	30.260	29.030	30.260	30.097	1,000
2026-08-17	31.450	31.450	28.300	29.000	28.844	22,800
2026-08-14	31.630	31.660	30.850	31.450	31.281	3,800
2026-08-13	30.990	31.680	30.900	31.300	31.132	1,600
2026-08-12	31.690	31.690	31.050	31.050	30.883	800
2026-08-11	31.260	31.670	31.190	31.670	31.500	300
2026-08-10	31.300	31.700	31.050	31.260	31.092	2,800
2026-08-07	31.690	31.700	31.310	31.500	31.330	800
2026-08-06	31.870	31.900	31.030	31.420	31.251	1,800
2026-08-05	31.300	31.870	31.010	31.400	31.231	1,100
2026-08-04	30.940	31.300	30.620	31.300	31.132	1,800
2026-08-03	31.350	31.950	30.550	30.600	30.435	2,800
2026-07-31	31.270	31.510	31.000	31.350	31.181	3,200
2026-07-30	31.660	31.660	31.180	31.410	31.241	1,600
2026-07-29	32.390	32.470	31.040	32.370	32.196	2,000
2026-07-28	31.080	32.180	31.080	32.150	31.977	2,400
2026-07-27	31.980	31.990	31.320	31.990	31.818	700
2026-07-24	31.400	31.810	31.060	31.070	30.903	1,400
2026-07-23	31.430	32.040	31.430	32.040	31.868	1,700

Page 1 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.1890 BRL
2026-04-20	0.1413 BRL
2026-04-06	0.1413 BRL
2026-03-13	0.1413 BRL
2026-02-27	0.2506 BRL
2026-01-30	0.2506 BRL
2025-12-30	0.2506 BRL
2025-12-18	0.2250 BRL
2025-11-25	0.2250 BRL
2025-10-31	0.2250 BRL
2025-03-12	0.7870 BRL
2025-02-12	0.7870 BRL
2025-01-10	0.7870 BRL
2023-12-14	2.2041 BRL
2022-12-27	1.0624 BRL
2021-12-23	0.1739 BRL
2021-11-04	1.3103 BRL
2021-07-07	0.5025 BRL
2021-03-31	0.7960 BRL
2021-02-26	0.8062 BRL
2020-12-17	0.8376 BRL
2020-11-05	0.5221 BRL
2020-07-07	0.1518 BRL
2020-04-17	0.2282 BRL
2019-12-16	0.1637 BRL
2019-11-11	0.7847 BRL
2019-08-05	0.5622 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.