ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	35.110	35.200	35.100	35.200	30.751	600
2024-05-22	36.070	36.070	35.210	35.680	31.170	1,400
2024-05-21	36.030	36.180	35.410	35.930	31.389	2,200
2024-05-20	35.790	36.060	35.010	35.160	30.716	2,600
2024-05-17	35.380	36.060	35.380	36.060	31.502	200
2024-05-16	35.000	35.860	35.000	35.750	31.231	1,400
2024-05-15	33.960	35.380	33.650	35.140	30.699	5,800
2024-05-14	33.310	33.960	33.310	33.960	29.668	1,200
2024-05-13	33.510	33.990	33.500	33.900	29.615	3,100
2024-05-10	33.850	33.880	33.470	33.500	29.266	1,000
2024-05-09	33.680	34.010	33.380	33.450	29.222	2,700
2024-05-08	33.800	34.980	33.610	33.700	29.441	1,900
2024-05-07	34.820	34.820	34.820	34.820	30.419	300
2024-05-06	32.780	34.920	32.780	34.820	30.419	2,400
2024-05-03	34.170	34.170	33.400	33.400	29.178	300
2024-05-02	32.750	33.900	32.750	33.200	29.004	2,600
2024-04-30	32.810	32.810	32.600	32.750	28.611	1,700
2024-04-29	33.140	33.280	32.770	33.130	28.943	2,400
2024-04-26	32.720	32.720	32.720	32.720	28.584	100
2024-04-25	32.690	32.920	32.410	32.920	28.759	400
2024-04-24	32.560	32.690	32.300	32.690	28.558	900
2024-04-23	32.650	32.650	32.250	32.250	28.174	600
2024-04-22	32.950	33.200	32.500	32.650	28.523	2,800
2024-04-19	34.000	34.000	32.440	33.400	29.178	800
2024-04-18	33.950	34.190	33.220	33.220	29.021	4,500
2024-04-17	33.530	33.950	33.530	33.950	29.659	400
2024-04-16	34.030	34.030	33.700	33.710	29.449	600
2024-04-15	33.940	33.940	33.520	33.780	29.510	2,800
2024-04-12	34.050	34.050	33.470	33.810	29.537	1,100
2024-04-11	33.400	33.990	33.000	33.790	29.519	3,700
2024-04-10	32.900	33.510	32.370	33.510	29.275	5,100
2024-04-09	32.790	32.820	32.700	32.820	28.672	1,600
2024-04-08	32.590	32.700	32.590	32.700	28.567	400
2024-04-05	32.650	32.840	32.010	32.010	27.964	5,300
2024-04-04	32.990	33.050	32.010	32.010	27.964	5,800
2024-04-03	33.220	33.390	32.300	32.300	28.217	17,400
2024-04-02	33.070	33.380	33.070	33.380	29.161	1,000
2024-04-01	33.080	33.480	33.080	33.290	29.082	1,800
2024-03-28	33.380	33.400	33.060	33.060	28.881	1,900
2024-03-27	34.330	34.330	33.330	33.330	29.117	1,100
2024-03-26	33.470	34.080	33.470	33.500	29.266	500
2024-03-25	34.000	34.470	33.470	33.470	29.240	3,200
2024-03-22	33.470	34.000	33.470	34.000	29.703	800
2024-03-21	34.000	34.000	33.540	33.540	29.301	800
2024-03-20	34.140	35.000	33.800	33.800	29.528	1,300
2024-03-19	33.530	34.250	33.530	34.140	29.825	1,400
2024-03-18	33.640	33.970	33.320	33.450	29.222	1,100
2024-03-15	34.010	34.200	33.520	34.050	29.746	2,700
2024-03-14	33.230	33.230	33.000	33.060	28.881	900
2024-03-13	33.000	33.100	32.840	32.840	28.689	1,100
2024-03-12	33.520	33.800	33.000	33.000	28.829	1,800
2024-03-11	33.360	33.360	33.040	33.040	28.864	1,700
2024-03-08	32.690	33.500	32.690	33.360	29.144	900
2024-03-07	32.900	32.920	32.320	32.690	28.558	1,300
2024-03-06	33.490	33.490	32.560	32.570	28.453	1,700
2024-03-05	32.310	33.500	32.220	33.500	29.266	4,300
2024-03-04	32.520	32.520	32.070	32.070	28.017	1,400
2024-03-01	32.510	32.910	32.000	32.070	28.017	4,800
2024-02-29	32.850	32.920	32.850	32.850	28.698	600
2024-02-28	32.660	32.980	32.520	32.520	28.410	2,200

← NewerPage 11 of 21 · 1,250 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.