ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	32.650	32.650	32.120	32.120	26.280	900
2023-08-29	32.300	32.390	32.070	32.070	26.240	2,400
2023-08-28	32.390	33.000	32.050	32.050	26.223	5,700
2023-08-25	32.000	32.790	31.810	31.900	26.100	1,200
2023-08-24	31.990	32.580	31.990	32.000	26.182	1,600
2023-08-23	32.280	32.280	32.280	32.280	26.411	0
2023-08-22	32.420	32.420	32.280	32.280	26.411	2,800
2023-08-21	32.490	32.490	32.100	32.410	26.518	1,000
2023-08-18	32.400	32.540	32.100	32.490	26.583	2,500
2023-08-17	32.830	32.830	32.070	32.130	26.289	1,700
2023-08-16	32.770	32.770	32.020	32.680	26.739	2,900
2023-08-15	32.730	33.070	32.730	32.770	26.812	700
2023-08-14	32.870	33.140	32.870	33.140	27.115	400
2023-08-11	32.990	33.010	32.650	33.000	27.000	2,000
2023-08-10	33.200	33.320	32.950	32.950	26.960	500
2023-08-09	33.230	33.230	33.150	33.150	27.123	600
2023-08-08	33.330	33.390	33.010	33.120	27.099	1,300
2023-08-07	33.410	33.410	33.170	33.170	27.140	800
2023-08-04	33.480	34.040	33.410	33.410	27.336	3,600
2023-08-03	33.330	33.750	33.330	33.750	27.614	1,500
2023-08-02	33.080	33.450	33.080	33.330	27.270	400
2023-08-01	33.210	33.770	33.000	33.060	27.050	6,600
2023-07-31	33.240	33.240	32.600	33.140	27.115	1,100
2023-07-28	33.420	33.430	32.940	32.940	26.951	1,600
2023-07-27	32.850	33.430	32.850	33.430	27.352	600
2023-07-26	33.500	33.710	33.500	33.520	27.426	3,200
2023-07-25	33.680	33.680	33.520	33.520	27.426	200
2023-07-24	33.680	33.960	33.510	33.510	27.418	2,000
2023-07-21	33.050	33.970	33.050	33.970	27.794	800
2023-07-20	33.860	33.860	32.840	33.500	27.410	3,900
2023-07-19	33.050	33.660	33.050	33.660	27.540	2,300
2023-07-18	33.250	33.250	32.910	33.050	27.041	1,600
2023-07-17	32.910	33.260	32.250	32.720	26.771	2,400
2023-07-14	33.010	33.150	32.910	32.910	26.927	1,300
2023-07-13	33.290	33.370	32.630	32.860	26.886	700
2023-07-12	32.730	33.020	32.650	33.010	27.009	2,400
2023-07-11	32.280	32.500	32.000	32.500	26.591	2,700
2023-07-10	32.750	33.390	32.370	32.510	26.600	3,300
2023-07-07	33.000	33.560	32.540	33.490	27.401	3,600
2023-07-06	32.570	33.120	32.530	33.120	27.099	1,900
2023-07-05	31.990	32.910	31.990	32.720	26.771	2,400
2023-07-04	31.060	31.800	31.060	31.590	25.847	1,700
2023-07-03	32.100	33.370	31.200	31.220	25.544	7,200
2023-06-30	31.610	32.100	31.420	32.100	26.264	2,000
2023-06-29	31.000	31.610	31.000	31.610	25.863	1,600
2023-06-28	30.760	31.100	30.760	30.860	25.250	1,900
2023-06-27	30.840	31.090	30.440	30.750	25.160	2,800
2023-06-26	30.380	30.840	30.370	30.840	25.233	700
2023-06-23	30.170	30.390	30.170	30.300	24.791	1,800
2023-06-22	30.280	30.810	29.980	30.390	24.865	1,300
2023-06-21	30.270	30.330	29.960	30.330	24.816	1,100
2023-06-20	30.320	30.320	30.010	30.090	24.620	1,400
2023-06-19	30.490	30.690	30.200	30.690	25.110	1,500
2023-06-16	30.000	30.490	29.900	30.490	24.947	3,200
2023-06-15	30.170	30.180	30.010	30.180	24.693	600
2023-06-14	30.130	30.150	30.050	30.150	24.669	600
2023-06-13	30.090	30.100	29.930	30.000	24.546	1,700
2023-06-12	30.120	30.120	29.830	30.110	24.636	1,400
2023-06-09	29.850	30.150	29.850	30.140	24.660	2,200
2023-06-07	30.140	30.140	29.650	29.830	24.407	3,000

← NewerPage 14 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.