ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	30.050	30.050	29.790	29.930	24.489	1,700
2023-06-05	30.000	30.000	29.920	30.000	24.546	900
2023-06-02	29.900	30.000	29.710	30.000	24.546	1,800
2023-06-01	29.760	29.990	29.760	29.980	24.530	1,400
2023-05-31	30.140	30.140	29.780	29.910	24.472	1,000
2023-05-30	30.140	30.140	29.820	30.070	24.603	1,000
2023-05-29	29.700	30.140	29.700	30.140	24.660	1,300
2023-05-26	30.000	30.000	30.000	30.000	24.546	500
2023-05-25	29.690	30.000	29.690	29.970	24.521	900
2023-05-24	29.600	29.960	29.600	29.960	24.513	1,300
2023-05-23	29.880	29.880	29.590	29.600	24.219	1,800
2023-05-22	29.990	30.490	29.630	29.830	24.407	3,600
2023-05-19	29.970	29.970	29.610	29.700	24.300	900
2023-05-18	29.550	29.820	29.550	29.810	24.390	1,800
2023-05-17	29.440	29.950	29.110	29.420	24.071	1,100
2023-05-16	29.630	29.980	29.630	29.980	24.530	1,100
2023-05-15	29.500	29.990	29.190	29.990	24.538	1,600
2023-05-12	29.500	29.500	29.500	29.500	24.137	0
2023-05-11	29.310	29.500	28.940	29.500	24.137	1,200
2023-05-10	29.060	29.430	29.050	29.330	23.998	400
2023-05-09	29.170	29.450	28.970	29.060	23.777	2,200
2023-05-08	28.950	29.170	28.950	29.170	23.867	1,400
2023-05-05	29.050	29.410	28.900	28.900	23.646	2,300
2023-05-04	28.860	29.060	28.840	29.050	23.769	1,400
2023-05-03	29.170	29.480	28.930	29.020	23.744	7,200
2023-05-02	28.960	29.100	28.780	28.870	23.621	5,000
2023-04-28	29.650	29.650	29.280	29.280	23.957	800
2023-04-27	29.600	29.790	29.250	29.250	23.932	2,200
2023-04-26	29.250	29.650	29.220	29.650	24.260	1,200
2023-04-25	29.270	29.270	29.140	29.190	23.883	1,600
2023-04-24	29.100	29.460	29.100	29.270	23.949	1,200
2023-04-20	28.940	29.100	28.900	29.100	23.810	3,300
2023-04-19	29.450	29.450	28.720	28.720	23.499	1,000
2023-04-18	28.990	29.400	28.910	29.300	23.973	2,700
2023-04-17	28.940	28.990	28.480	28.980	23.711	1,400
2023-04-14	28.510	28.940	28.310	28.940	23.679	2,000
2023-04-13	28.680	28.950	28.510	28.510	23.327	2,000
2023-04-12	28.240	28.490	28.230	28.490	23.310	1,000
2023-04-11	28.600	28.600	27.630	28.220	23.090	4,000
2023-04-10	28.330	28.570	28.330	28.440	23.270	1,800
2023-04-06	28.020	28.750	28.020	28.330	23.180	1,900
2023-04-05	28.550	28.750	28.040	28.040	22.942	1,600
2023-04-04	28.130	28.500	28.010	28.500	23.319	1,500
2023-04-03	28.150	28.150	27.690	28.020	22.926	1,600
2023-03-31	27.990	27.990	27.640	27.650	22.623	700
2023-03-30	27.970	27.970	27.960	27.960	22.877	600
2023-03-29	27.790	27.790	27.640	27.790	22.738	800
2023-03-28	27.900	27.900	27.600	27.670	22.640	3,300
2023-03-27	28.250	28.250	27.910	28.240	23.106	700
2023-03-24	27.890	28.280	27.890	28.200	23.073	1,000
2023-03-23	28.000	28.140	27.870	27.870	22.803	1,900
2023-03-22	28.000	28.000	28.000	28.000	22.910	700
2023-03-21	28.070	28.070	28.000	28.000	22.910	1,300
2023-03-20	28.020	28.500	28.000	28.000	22.910	1,200
2023-03-17	28.780	28.780	28.040	28.400	23.237	1,700
2023-03-16	29.000	29.000	29.000	29.000	23.728	600
2023-03-15	28.760	29.000	28.760	29.000	23.728	400
2023-03-14	29.100	29.100	29.100	29.100	23.810	1,000
2023-03-13	29.000	29.440	28.770	29.170	23.867	1,600
2023-03-10	29.050	29.410	29.000	29.100	23.810	1,000

← NewerPage 15 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.