ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	28.920	29.170	28.250	28.250	22.294	4,300
2022-12-09	29.720	29.720	28.900	28.920	22.823	3,300
2022-12-08	28.870	29.700	28.860	29.000	22.886	2,700
2022-12-07	29.780	29.780	29.400	29.500	23.280	400
2022-12-06	29.250	29.250	28.590	29.000	22.886	1,300
2022-12-05	28.550	29.240	28.550	29.230	23.067	2,100
2022-12-02	29.640	29.640	28.220	28.220	22.270	3,600
2022-12-01	29.690	29.890	28.400	29.100	22.965	4,500
2022-11-30	29.600	29.930	29.360	29.360	23.170	1,000
2022-11-29	29.850	30.050	29.600	29.600	23.359	900
2022-11-28	30.000	31.000	29.580	29.580	23.343	3,000
2022-11-25	29.990	30.800	29.990	30.780	24.290	700
2022-11-24	29.920	29.920	29.650	29.650	23.399	700
2022-11-23	30.030	30.030	29.540	29.950	23.635	1,600
2022-11-22	30.830	30.860	30.600	30.860	24.354	400
2022-11-21	30.200	30.960	30.170	30.950	24.425	900
2022-11-18	30.480	30.480	30.170	30.170	23.809	800
2022-11-17	29.150	30.480	28.000	30.480	24.054	12,200
2022-11-16	29.850	29.850	29.150	29.500	23.280	3,000
2022-11-14	30.000	30.920	29.810	29.840	23.549	1,800
2022-11-11	30.000	30.990	29.640	29.820	23.533	5,500
2022-11-10	30.500	30.510	29.190	30.000	23.675	2,700
2022-11-09	30.510	30.510	30.510	30.510	24.077	500
2022-11-08	30.110	30.750	30.110	30.500	24.069	1,600
2022-11-07	30.710	31.190	30.310	30.310	23.920	2,800
2022-11-04	30.800	31.290	30.610	30.710	24.235	2,000
2022-11-03	30.900	30.900	30.880	30.900	24.385	2,200
2022-11-01	30.010	31.600	29.730	31.380	24.764	4,500
2022-10-31	29.910	30.390	29.710	29.930	23.620	2,400
2022-10-28	30.220	30.740	30.200	30.300	23.912	2,500
2022-10-27	30.420	30.420	30.300	30.300	23.912	1,400
2022-10-26	30.270	30.510	30.270	30.300	23.912	700
2022-10-25	31.480	32.500	30.050	30.050	23.714	10,100
2022-10-24	30.960	31.290	30.800	31.290	24.693	2,300
2022-10-21	31.120	31.120	30.800	30.960	24.433	2,100
2022-10-20	30.520	36.260	30.420	32.000	25.253	13,000
2022-10-19	30.020	30.820	30.020	30.420	24.006	500
2022-10-18	30.330	30.890	30.030	30.890	24.377	300
2022-10-17	30.360	30.630	30.010	30.260	23.880	700
2022-10-14	30.100	30.600	30.000	30.000	23.675	1,800
2022-10-13	30.030	30.110	30.010	30.100	23.754	1,500
2022-10-11	31.100	31.190	30.000	30.000	23.675	800
2022-10-10	30.760	30.760	30.640	30.760	24.275	600
2022-10-07	31.110	31.110	31.110	31.110	24.551	100
2022-10-06	30.930	30.930	30.690	30.730	24.251	2,200
2022-10-05	31.000	31.200	31.000	31.190	24.614	600
2022-10-04	30.670	31.480	30.580	31.000	24.464	2,200
2022-10-03	30.550	30.710	30.390	30.710	24.235	1,900
2022-09-30	30.540	30.540	30.530	30.540	24.101	800
2022-09-29	30.120	30.120	30.000	30.000	23.675	600
2022-09-28	30.590	30.590	30.100	30.120	23.770	3,000
2022-09-27	30.520	30.830	30.520	30.590	24.141	1,100
2022-09-26	31.290	31.290	30.420	30.420	24.006	1,400
2022-09-23	30.900	31.400	30.890	31.400	24.780	800
2022-09-22	30.930	31.090	30.720	30.860	24.354	400
2022-09-21	30.930	30.960	30.930	30.960	24.433	200
2022-09-20	30.760	31.000	30.520	30.990	24.456	600
2022-09-19	30.960	31.000	30.950	31.000	24.464	1,000
2022-09-16	31.500	31.500	30.870	31.400	24.780	1,100
2022-09-15	31.080	31.390	31.070	31.370	24.756	700

← NewerPage 17 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.