ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	32.060	32.990	32.060	32.660	28.532	2,200
2024-02-26	32.180	32.710	31.860	32.710	28.576	2,400
2024-02-23	32.980	33.180	32.720	32.740	28.602	2,400
2024-02-22	33.190	33.190	32.260	32.260	28.183	3,500
2024-02-21	31.870	33.240	31.870	32.950	28.785	10,900
2024-02-20	31.460	31.820	31.300	31.500	27.519	3,200
2024-02-19	32.100	32.100	31.390	31.450	27.475	3,100
2024-02-16	32.640	32.640	31.500	31.500	27.519	3,300
2024-02-15	31.760	32.450	31.690	32.000	27.955	3,700
2024-02-14	32.800	33.370	31.700	31.700	27.693	4,200
2024-02-09	33.930	34.000	32.800	32.800	28.654	11,400
2024-02-08	34.230	34.740	33.920	34.330	29.991	2,600
2024-02-07	34.740	34.740	34.100	34.240	29.912	1,300
2024-02-06	34.350	34.780	34.350	34.770	30.375	300
2024-02-05	33.390	34.790	32.600	34.770	30.375	3,400
2024-02-02	33.360	33.520	33.000	33.020	28.846	2,800
2024-02-01	33.130	34.000	32.900	33.000	28.829	7,100
2024-01-31	34.010	34.480	33.130	33.130	28.943	9,000
2024-01-30	35.440	35.440	33.840	34.110	29.799	3,500
2024-01-29	35.500	35.820	35.310	35.820	31.293	1,700
2024-01-26	36.780	36.780	35.500	35.500	31.013	2,400
2024-01-25	36.780	36.780	36.750	36.780	32.131	700
2024-01-24	37.340	37.350	37.000	37.000	32.323	1,000
2024-01-23	37.010	37.140	36.540	37.020	32.341	3,300
2024-01-22	37.290	37.520	37.290	37.500	32.760	2,200
2024-01-19	37.160	37.250	36.850	37.250	32.542	1,000
2024-01-18	37.100	37.970	37.100	37.160	32.463	1,100
2024-01-17	37.500	38.440	37.290	38.090	33.276	1,200
2024-01-16	37.080	37.500	37.070	37.500	32.760	800
2024-01-15	36.650	37.440	36.650	37.350	32.629	1,500
2024-01-12	37.280	37.770	36.790	37.210	32.507	1,500
2024-01-11	36.400	36.500	36.400	36.500	31.887	500
2024-01-10	37.260	37.260	36.680	36.800	32.149	1,900
2024-01-09	35.600	36.990	35.600	36.990	32.315	1,700
2024-01-08	35.120	35.930	35.120	35.810	31.284	1,300
2024-01-05	36.000	36.370	35.060	35.060	30.629	1,500
2024-01-04	35.240	36.330	35.240	35.340	30.873	1,900
2024-01-03	35.850	36.210	35.230	35.230	30.777	1,900
2024-01-02	35.140	36.000	35.140	35.850	31.319	800
2023-12-28	35.380	36.000	35.010	35.450	30.969	1,900
2023-12-27	34.900	35.150	34.900	35.150	30.707	1,700
2023-12-26	35.000	35.000	34.460	34.900	30.489	1,400
2023-12-22	35.020	35.550	34.530	35.000	30.576	2,400
2023-12-21	33.950	34.950	33.900	34.210	29.886	2,800
2023-12-20	33.890	38.970	33.890	34.110	29.799	14,700
2023-12-19	32.140	34.730	32.140	34.500	30.139	5,500
2023-12-18	32.830	32.830	32.090	32.700	28.567	2,000
2023-12-15	32.000	32.710	32.000	32.310	28.226	4,200
2023-12-14	32.880	32.880	31.890	32.000	27.955	5,600
2023-12-13	34.360	35.200	34.200	34.750	28.432	4,000
2023-12-12	34.300	35.450	34.200	34.360	28.113	12,200
2023-12-11	33.320	35.000	33.320	34.340	28.097	11,900
2023-12-08	33.280	33.280	32.490	32.750	26.796	800
2023-12-07	32.870	32.870	32.010	32.720	26.771	1,500
2023-12-06	32.540	32.600	32.240	32.260	26.395	1,300
2023-12-05	32.320	32.320	31.980	32.250	26.387	1,400
2023-12-04	32.230	32.950	32.000	32.260	26.395	2,400
2023-12-01	31.940	32.090	31.730	32.020	26.199	2,300
2023-11-30	31.720	31.720	31.340	31.600	25.855	2,100
2023-11-29	31.900	32.090	31.540	31.610	25.863	1,400

← NewerPage 12 of 21 · 1,246 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.