ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	29.830	29.940	29.830	29.940	23.628	200
2022-06-20	30.100	30.150	29.660	29.820	23.533	6,000
2022-06-17	30.120	30.150	30.090	30.130	23.778	2,600
2022-06-15	30.140	30.150	30.140	30.150	23.793	800
2022-06-14	30.140	30.140	29.500	29.530	23.304	1,700
2022-06-13	30.000	30.150	29.400	29.400	23.201	2,600
2022-06-10	30.140	30.140	29.730	30.000	23.675	1,500
2022-06-09	30.210	30.210	30.000	30.140	23.785	1,400
2022-06-08	30.280	30.810	30.250	30.300	23.912	700
2022-06-07	30.250	30.500	30.220	30.280	23.896	1,400
2022-06-06	31.200	31.210	30.500	30.500	24.069	2,300
2022-06-03	31.320	31.320	31.080	31.080	24.527	200
2022-06-02	31.700	31.700	31.050	31.320	24.717	800
2022-06-01	32.020	32.020	31.610	31.700	25.016	2,000
2022-05-31	32.100	32.100	31.910	31.910	25.182	300
2022-05-30	31.550	32.100	30.000	32.100	25.332	2,000
2022-05-27	32.400	32.400	31.740	32.350	25.529	2,000
2022-05-26	32.250	32.290	31.860	32.290	25.482	600
2022-05-25	31.610	32.670	31.600	32.570	25.703	900
2022-05-24	32.380	32.380	31.400	32.250	25.451	3,000
2022-05-23	31.500	31.700	31.500	31.700	25.016	1,200
2022-05-20	31.210	31.210	31.190	31.190	24.614	700
2022-05-19	30.650	33.600	30.640	31.090	24.535	3,000
2022-05-18	30.600	31.200	30.230	31.200	24.622	500
2022-05-17	31.060	31.930	30.500	30.610	24.156	1,700
2022-05-16	31.890	33.900	31.060	31.060	24.511	3,500
2022-05-13	31.010	31.890	31.010	31.890	25.166	500
2022-05-12	30.990	30.990	30.990	30.990	24.456	0
2022-05-11	30.520	30.990	30.420	30.990	24.456	1,400
2022-05-10	31.990	31.990	30.830	30.830	24.330	900
2022-05-09	31.350	31.500	30.990	31.500	24.859	2,000
2022-05-06	32.550	33.240	31.900	31.900	25.174	2,700
2022-05-05	32.980	33.000	32.790	32.890	25.956	1,200
2022-05-04	33.810	34.180	32.050	32.050	25.293	1,000
2022-05-03	34.220	34.220	33.610	34.220	27.005	2,300
2022-05-02	33.430	34.030	33.430	33.780	26.658	1,100
2022-04-29	34.270	34.270	33.780	33.780	26.658	300
2022-04-28	34.290	34.300	34.280	34.280	27.053	1,400
2022-04-27	34.290	34.300	34.290	34.300	27.068	500
2022-04-26	34.400	34.400	34.400	34.400	27.147	100
2022-04-25	34.470	34.470	33.980	33.980	26.816	1,200
2022-04-22	33.900	33.900	33.900	33.900	26.753	800
2022-04-20	34.170	34.170	34.170	34.170	26.966	100
2022-04-19	33.500	34.000	33.170	34.000	26.832	800
2022-04-18	34.420	34.430	33.500	34.000	26.832	2,200
2022-04-14	34.140	34.200	33.900	33.900	26.753	1,400
2022-04-13	34.320	34.600	33.950	34.150	26.950	1,100
2022-04-12	34.940	34.940	34.940	34.940	27.573	200
2022-04-11	34.870	34.950	34.700	34.950	27.581	600
2022-04-08	34.940	34.950	34.060	34.940	27.573	1,700
2022-04-07	34.650	34.950	34.350	34.950	27.581	400
2022-04-06	34.590	34.880	34.060	34.860	27.510	900
2022-04-05	35.000	35.000	34.580	34.580	27.289	900
2022-04-04	34.250	34.800	34.250	34.250	27.029	1,600
2022-04-01	34.990	35.690	34.250	34.250	27.029	3,000
2022-03-31	35.050	35.050	34.300	34.300	27.068	900
2022-03-30	35.070	35.070	35.050	35.050	27.660	300
2022-03-29	34.060	35.510	34.060	35.070	27.676	1,100
2022-03-28	34.800	35.000	34.800	35.000	27.621	1,600
2022-03-25	35.630	35.630	34.160	34.500	27.226	3,800

← NewerPage 19 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.