ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	31.030	31.350	30.800	31.090	24.535	1,100
2022-09-13	31.350	31.550	30.640	31.000	24.464	1,300
2022-09-12	31.270	31.350	31.270	31.350	24.740	1,500
2022-09-09	31.550	31.600	31.210	31.230	24.646	1,500
2022-09-08	31.690	31.690	31.210	31.550	24.898	1,500
2022-09-06	31.120	31.590	31.120	31.130	24.567	600
2022-09-05	32.000	33.210	31.140	31.980	25.237	2,800
2022-09-02	31.740	32.150	31.740	32.000	25.253	1,800
2022-09-01	31.660	32.130	31.500	32.130	25.356	3,000
2022-08-31	32.140	32.160	31.440	32.150	25.372	4,800
2022-08-30	31.560	31.580	31.420	31.420	24.796	1,000
2022-08-29	31.190	32.370	30.450	32.230	25.435	1,900
2022-08-26	30.580	31.180	30.580	31.180	24.606	700
2022-08-25	30.970	30.980	30.900	30.950	24.425	500
2022-08-24	30.060	31.150	30.060	30.970	24.440	900
2022-08-23	30.230	31.160	30.000	30.000	23.675	3,000
2022-08-22	30.490	30.600	30.490	30.600	24.148	2,000
2022-08-19	30.340	30.500	30.070	30.400	23.991	1,500
2022-08-18	30.380	30.380	30.380	30.380	23.975	300
2022-08-17	30.210	30.400	29.800	29.800	23.517	2,100
2022-08-16	30.490	30.500	29.500	29.690	23.430	2,700
2022-08-15	29.990	30.500	29.990	30.500	24.069	700
2022-08-12	30.470	30.480	30.030	30.060	23.722	1,400
2022-08-11	29.710	30.300	29.710	29.750	23.478	1,200
2022-08-10	29.670	29.710	29.670	29.710	23.446	2,000
2022-08-09	29.590	29.960	29.590	29.700	23.438	1,900
2022-08-08	28.970	29.600	28.970	29.150	23.004	2,900
2022-08-05	29.310	29.310	28.750	28.960	22.854	1,100
2022-08-04	28.800	29.050	28.530	29.050	22.925	1,200
2022-08-03	28.750	28.950	28.000	28.800	22.728	4,000
2022-08-02	28.600	29.350	28.170	28.170	22.231	4,200
2022-08-01	29.490	29.960	28.580	28.580	22.554	5,800
2022-07-29	29.980	29.990	29.450	29.450	23.241	2,600
2022-07-28	29.970	29.980	29.970	29.980	23.659	600
2022-07-27	29.730	30.000	29.730	30.000	23.675	900
2022-07-26	30.050	30.050	29.600	29.600	23.359	2,000
2022-07-25	29.800	30.050	29.520	29.690	23.430	1,300
2022-07-22	29.910	30.000	29.450	29.450	23.241	900
2022-07-21	30.000	30.000	29.900	29.900	23.596	900
2022-07-20	29.990	30.400	29.980	29.980	23.659	600
2022-07-19	29.260	29.500	29.260	29.500	23.280	1,800
2022-07-18	29.330	29.850	29.260	29.260	23.091	1,400
2022-07-15	29.420	29.510	29.330	29.330	23.146	900
2022-07-14	30.000	30.000	29.330	29.420	23.217	600
2022-07-13	30.290	30.500	29.690	30.050	23.714	1,000
2022-07-12	29.500	30.100	29.500	30.090	23.746	1,900
2022-07-11	29.400	29.400	28.710	29.090	22.957	2,100
2022-07-08	29.020	29.720	29.020	29.360	23.170	2,000
2022-07-07	30.100	30.100	28.820	28.850	22.767	6,900
2022-07-06	29.800	30.150	29.620	30.150	23.793	1,400
2022-07-05	30.160	30.170	29.720	29.750	23.478	800
2022-07-04	30.000	30.250	30.000	30.170	23.809	800
2022-07-01	30.920	30.920	29.810	30.000	23.675	1,800
2022-06-30	30.140	30.880	29.800	30.880	24.369	1,300
2022-06-29	30.040	30.040	29.700	29.900	23.596	600
2022-06-28	30.200	30.200	30.000	30.000	23.675	200
2022-06-27	30.260	30.640	30.150	30.150	23.793	1,500
2022-06-24	30.890	30.890	30.250	30.250	23.872	1,000
2022-06-23	30.500	30.900	30.500	30.900	24.385	300
2022-06-22	30.030	30.530	29.940	30.530	24.093	900

← NewerPage 18 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.