ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	29.200	29.830	29.000	29.050	23.769	2,400
2023-03-08	28.900	29.850	28.650	29.850	24.423	4,200
2023-03-07	28.370	28.900	28.370	28.900	23.646	2,900
2023-03-06	28.200	28.710	27.790	28.370	23.212	3,400
2023-03-03	28.800	28.930	28.000	28.000	22.910	3,100
2023-03-02	28.360	28.810	28.350	28.810	23.572	800
2023-03-01	28.500	29.000	28.290	28.350	23.196	2,900
2023-02-28	28.930	28.960	28.690	28.800	23.564	1,900
2023-02-27	28.140	28.960	28.140	28.960	23.695	2,400
2023-02-24	28.340	28.430	28.140	28.140	23.024	2,100
2023-02-23	28.320	28.320	28.140	28.140	23.024	1,200
2023-02-22	28.140	28.430	28.140	28.430	23.261	600
2023-02-17	28.130	28.410	28.130	28.380	23.220	1,200
2023-02-16	28.130	28.130	28.130	28.130	23.016	200
2023-02-15	28.000	28.000	27.900	27.900	22.828	1,100
2023-02-14	28.300	28.300	27.800	28.010	22.918	2,800
2023-02-13	27.770	28.480	27.770	28.250	23.114	1,100
2023-02-10	28.880	29.000	28.530	28.530	23.343	1,600
2023-02-09	28.760	28.760	28.600	28.600	23.400	1,500
2023-02-08	29.020	29.020	28.780	28.910	23.654	600
2023-02-07	28.690	29.030	28.500	29.030	23.752	1,000
2023-02-06	28.900	28.950	28.600	28.700	23.482	1,400
2023-02-03	29.290	29.300	29.000	29.210	23.900	3,000
2023-02-02	29.000	29.400	28.950	29.050	23.769	2,900
2023-02-01	28.730	29.280	28.730	29.280	23.957	1,000
2023-01-31	28.750	29.780	28.460	28.970	23.703	3,300
2023-01-30	28.390	28.740	27.850	28.740	23.515	2,100
2023-01-27	28.460	28.460	27.920	28.390	23.229	700
2023-01-26	27.730	28.750	27.700	28.460	23.286	2,300
2023-01-25	27.650	28.460	27.640	27.730	22.689	1,900
2023-01-24	28.300	28.300	27.500	27.690	22.656	2,200
2023-01-23	28.280	28.290	28.280	28.290	23.147	200
2023-01-20	27.500	28.310	27.500	28.310	23.163	500
2023-01-19	27.800	28.350	27.260	27.740	22.697	4,300
2023-01-18	27.670	27.750	27.670	27.750	22.705	1,900
2023-01-17	27.510	27.670	27.160	27.670	22.640	1,000
2023-01-16	27.400	27.490	27.400	27.490	22.492	1,000
2023-01-13	28.350	28.350	27.410	27.800	22.746	4,800
2023-01-12	28.410	28.410	27.770	28.000	22.910	4,800
2023-01-11	28.490	28.490	28.400	28.400	23.237	700
2023-01-10	28.010	28.390	27.900	28.010	22.918	1,300
2023-01-09	28.290	28.970	27.830	28.000	22.910	3,800
2023-01-06	28.950	28.950	28.250	28.730	23.507	3,400
2023-01-05	28.710	28.800	28.710	28.770	23.540	2,600
2023-01-04	28.980	28.980	28.730	28.740	23.515	2,800
2023-01-03	29.000	29.000	29.000	29.000	23.728	200
2023-01-02	28.050	28.900	28.020	28.900	23.646	1,700
2022-12-29	29.460	29.460	28.950	28.950	23.687	600
2022-12-28	28.930	28.940	28.660	28.930	23.670	3,000
2022-12-27	29.650	29.650	28.270	28.270	23.130	4,200
2022-12-26	30.880	31.100	30.050	30.800	24.306	8,500
2022-12-23	29.730	29.990	29.600	29.940	23.628	2,200
2022-12-22	28.800	29.720	28.800	29.700	23.438	2,700
2022-12-21	28.200	28.620	28.020	28.620	22.586	1,400
2022-12-20	28.440	28.580	28.200	28.200	22.254	900
2022-12-19	28.000	28.430	28.000	28.430	22.436	300
2022-12-16	27.650	28.150	27.620	28.000	22.097	600
2022-12-15	27.820	28.570	27.650	27.650	21.820	1,900
2022-12-14	28.620	28.620	27.750	27.750	21.899	3,900
2022-12-13	28.500	28.640	28.310	28.620	22.586	1,100

← NewerPage 16 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.