ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	32.310	32.310	32.010	32.010	26.190	400
2023-11-27	31.780	31.980	31.060	31.980	26.166	1,300
2023-11-24	32.490	32.490	32.000	32.000	26.182	1,200
2023-11-23	32.180	32.670	31.640	32.200	26.346	2,500
2023-11-22	32.460	32.600	32.450	32.450	26.550	2,000
2023-11-21	32.610	32.610	32.080	32.080	26.248	500
2023-11-20	32.500	32.900	31.930	32.460	26.559	2,800
2023-11-17	32.610	32.610	32.430	32.500	26.591	1,000
2023-11-16	31.810	33.210	31.810	32.470	26.567	4,600
2023-11-14	31.550	31.950	31.550	31.800	26.019	1,700
2023-11-13	32.400	32.400	31.790	31.800	26.019	2,900
2023-11-10	32.150	32.590	31.910	32.120	26.280	4,000
2023-11-09	31.850	31.970	31.690	31.970	26.158	1,600
2023-11-08	32.440	32.440	31.560	31.710	25.945	1,700
2023-11-07	32.050	32.600	31.610	32.440	26.542	3,900
2023-11-06	31.000	33.400	31.000	32.040	26.215	13,500
2023-11-03	29.960	30.990	29.510	30.990	25.356	3,900
2023-11-01	29.490	29.990	29.490	29.960	24.513	1,600
2023-10-31	30.400	30.400	29.250	29.250	23.932	5,100
2023-10-30	29.870	30.170	29.640	29.640	24.251	2,200
2023-10-27	30.700	30.700	29.710	29.990	24.538	2,900
2023-10-26	30.140	30.260	30.110	30.200	24.710	700
2023-10-25	30.250	30.260	29.910	29.910	24.472	700
2023-10-24	29.980	30.010	29.700	29.700	24.300	2,800
2023-10-23	30.000	30.550	30.000	30.300	24.791	3,100
2023-10-20	29.510	30.300	29.180	30.040	24.579	8,400
2023-10-19	29.850	29.850	29.240	29.500	24.137	1,000
2023-10-18	29.570	29.570	29.150	29.420	24.071	1,300
2023-10-17	29.550	29.970	29.200	29.450	24.096	3,000
2023-10-16	29.860	30.020	29.350	29.490	24.129	7,400
2023-10-13	29.700	29.780	29.570	29.780	24.366	4,400
2023-10-11	29.880	29.950	29.640	29.640	24.251	1,600
2023-10-10	29.940	30.000	29.930	29.930	24.489	2,300
2023-10-09	30.000	30.000	29.790	29.940	24.497	2,000
2023-10-06	30.050	30.330	29.920	29.950	24.505	3,000
2023-10-05	30.300	30.590	30.050	30.050	24.587	2,100
2023-10-04	30.540	30.540	30.130	30.130	24.652	3,100
2023-10-03	30.900	30.900	30.500	30.540	24.988	1,800
2023-10-02	31.000	31.030	30.660	30.770	25.176	2,700
2023-09-29	30.900	31.000	30.810	31.000	25.364	2,100
2023-09-28	30.700	31.620	30.600	30.700	25.119	6,600
2023-09-27	31.260	31.280	30.470	30.700	25.119	7,700
2023-09-26	31.670	31.670	31.100	31.260	25.577	4,200
2023-09-25	31.720	31.720	31.380	31.380	25.675	1,300
2023-09-22	31.380	31.660	31.380	31.380	25.675	900
2023-09-21	31.650	31.650	31.440	31.440	25.724	2,200
2023-09-20	31.760	31.990	31.460	31.650	25.896	3,100
2023-09-19	31.720	31.870	31.560	31.770	25.994	2,500
2023-09-18	31.930	32.040	31.650	31.700	25.937	1,900
2023-09-15	32.190	32.190	31.560	31.560	25.822	4,800
2023-09-14	32.490	32.500	31.700	32.000	26.182	4,700
2023-09-13	31.990	32.580	31.730	32.580	26.657	3,100
2023-09-12	31.750	32.100	31.380	32.090	26.256	2,700
2023-09-11	31.890	31.890	31.620	31.750	25.978	1,900
2023-09-08	31.950	31.950	31.890	31.900	26.100	700
2023-09-06	31.870	32.500	31.530	31.530	25.798	2,400
2023-09-05	31.800	32.150	31.800	31.850	26.060	1,400
2023-09-04	31.930	32.540	31.810	31.900	26.100	2,500
2023-09-01	32.130	32.200	32.120	32.120	26.280	1,300
2023-08-31	32.130	32.130	32.110	32.120	26.280	1,000

← NewerPage 13 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.