ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	32.100	32.100	31.720	32.020	27.973	3,200
2024-08-15	31.910	32.000	31.900	31.900	27.868	2,800
2024-08-14	32.000	32.190	31.910	32.000	27.955	4,400
2024-08-13	32.110	32.160	31.910	32.120	28.060	3,300
2024-08-12	32.290	32.300	32.070	32.080	28.025	5,800
2024-08-09	32.070	32.310	32.040	32.070	28.017	2,100
2024-08-08	32.010	32.420	32.010	32.070	28.017	2,200
2024-08-07	32.000	32.340	32.000	32.340	28.252	4,500
2024-08-06	32.200	32.430	31.830	32.000	27.955	3,700
2024-08-05	31.700	32.450	31.380	32.420	28.322	2,700
2024-08-02	32.010	32.010	31.790	31.790	27.772	1,700
2024-08-01	32.190	32.540	31.800	31.800	27.781	2,300
2024-07-31	31.990	32.150	31.700	31.990	27.947	2,400
2024-07-30	31.810	31.990	31.670	31.960	27.920	2,300
2024-07-29	32.000	32.000	31.820	31.990	27.947	2,100
2024-07-26	31.810	32.200	31.600	31.800	27.781	2,500
2024-07-25	31.810	32.140	31.800	31.810	27.789	800
2024-07-24	31.950	32.220	31.950	32.100	28.043	2,300
2024-07-23	31.930	32.280	31.930	31.930	27.894	2,300
2024-07-22	31.850	32.200	31.750	32.200	28.130	2,300
2024-07-19	32.000	32.320	31.790	31.800	27.781	5,300
2024-07-18	32.360	32.360	32.000	32.100	28.043	3,000
2024-07-17	32.590	32.780	32.500	32.500	28.392	5,400
2024-07-16	32.900	32.900	32.550	32.590	28.471	6,500
2024-07-15	33.400	33.400	32.960	32.960	28.794	5,600
2024-07-12	34.110	34.110	33.400	33.400	29.178	2,500
2024-07-11	34.120	34.500	33.900	34.110	29.799	2,400
2024-07-10	34.460	34.460	34.090	34.410	30.061	1,200
2024-07-09	34.010	34.500	34.000	34.490	30.131	400
2024-07-08	34.510	34.510	34.510	34.510	30.148	200
2024-07-05	34.490	34.600	34.490	34.540	30.174	900
2024-07-04	34.080	34.410	34.000	34.410	30.061	1,200
2024-07-03	34.150	34.150	34.000	34.000	29.703	500
2024-07-02	34.210	34.220	33.890	34.150	29.834	1,800
2024-07-01	34.150	34.220	33.800	33.800	29.528	1,100
2024-06-28	34.210	34.210	34.090	34.090	29.781	800
2024-06-27	33.450	33.470	33.220	33.470	29.240	1,800
2024-06-26	33.470	33.470	33.070	33.470	29.240	2,700
2024-06-25	34.010	34.010	33.460	33.470	29.240	400
2024-06-24	33.810	34.990	33.790	34.010	29.711	1,400
2024-06-21	33.240	34.440	33.240	34.440	30.087	2,000
2024-06-20	33.540	33.570	33.540	33.550	29.309	500
2024-06-19	33.230	33.230	32.970	33.200	29.004	1,800
2024-06-18	33.610	33.610	33.080	33.230	29.030	1,700
2024-06-17	33.270	33.700	33.150	33.700	29.441	1,400
2024-06-14	33.090	33.860	33.090	33.190	28.995	400
2024-06-13	32.950	33.300	32.800	33.300	29.091	700
2024-06-12	33.020	33.020	32.950	32.950	28.785	300
2024-06-11	33.150	33.200	32.980	33.010	28.838	1,100
2024-06-10	33.370	33.470	33.150	33.150	28.960	1,600
2024-06-07	33.380	33.400	33.300	33.400	29.178	800
2024-06-06	33.300	33.500	33.070	33.300	29.091	2,200
2024-06-05	33.300	33.300	33.000	33.000	28.829	1,100
2024-06-04	33.380	33.380	33.120	33.200	29.004	3,700
2024-06-03	34.480	34.480	33.490	33.790	29.519	4,000
2024-05-31	34.500	34.500	33.800	33.800	29.528	1,000
2024-05-29	35.010	35.010	34.470	34.500	30.139	2,500
2024-05-28	35.030	35.080	34.720	35.060	30.629	4,800
2024-05-27	35.940	35.940	35.410	35.410	30.934	700
2024-05-24	35.100	35.960	35.010	35.960	31.415	700

← NewerPage 10 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.