ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	32.030	32.030	32.000	32.000	31.828	300
2026-07-21	32.000	32.470	31.610	31.610	31.440	1,800
2026-07-20	32.480	32.480	31.610	32.000	31.828	1,900
2026-07-17	32.500	32.500	31.760	32.150	31.977	2,400
2026-07-16	31.280	32.200	31.270	31.580	31.410	900
2026-07-15	31.710	32.370	31.700	31.700	31.529	900
2026-07-14	31.790	32.220	31.710	31.710	31.539	900
2026-07-13	32.000	32.170	31.320	31.880	31.708	1,600
2026-07-10	32.500	32.790	32.000	32.010	31.838	1,800
2026-07-09	32.420	32.890	32.000	32.200	32.027	2,200
2026-07-08	32.000	32.980	32.000	32.430	32.255	5,300
2026-07-07	32.440	33.490	32.310	32.310	32.136	4,600
2026-07-06	32.430	32.440	32.200	32.440	32.265	2,700
2026-07-03	32.700	32.700	31.500	32.440	32.265	3,600
2026-07-02	33.980	33.980	32.000	32.000	31.828	3,600
2026-07-01	33.300	33.300	32.610	33.030	32.852	3,200
2026-06-30	33.300	33.830	32.830	33.300	33.121	4,100
2026-06-29	33.970	33.970	33.230	33.300	33.121	1,600
2026-06-26	32.570	33.880	32.570	33.840	33.658	2,900
2026-06-25	33.480	33.500	32.500	32.570	32.395	2,300
2026-06-24	33.920	33.920	32.550	33.500	33.320	3,400
2026-06-23	32.690	34.000	32.310	33.760	33.578	11,700
2026-06-22	32.340	32.950	32.310	32.310	32.136	2,600
2026-06-19	31.710	32.390	31.200	32.340	32.166	3,600
2026-06-18	30.750	31.710	30.620	31.710	31.539	3,000
2026-06-17	30.670	30.670	30.340	30.340	30.177	4,000
2026-06-16	30.570	30.630	30.450	30.630	30.465	2,700
2026-06-15	31.850	31.850	30.500	30.630	30.465	10,700
2026-06-12	33.420	33.520	30.560	31.410	31.241	20,900
2026-06-11	33.010	33.010	32.760	32.770	32.594	300
2026-06-10	32.870	32.900	32.710	32.900	32.723	1,000
2026-06-09	33.550	33.610	33.500	33.500	33.320	1,900
2026-06-08	33.800	34.340	33.580	33.610	33.429	2,800
2026-06-05	33.700	33.790	33.640	33.770	33.588	2,100
2026-06-03	33.770	33.780	33.550	33.570	33.389	1,700
2026-06-02	33.600	34.100	33.550	33.800	33.618	1,600
2026-06-01	33.910	34.400	33.560	33.600	33.419	3,600
2026-05-29	34.930	34.930	33.800	33.900	33.718	2,100
2026-05-28	33.660	34.630	33.660	34.200	34.016	1,000
2026-05-27	33.560	34.000	33.560	33.570	33.389	900
2026-05-26	34.650	34.650	33.540	33.560	33.379	2,600
2026-05-25	34.120	34.160	33.600	33.650	33.469	2,600
2026-05-22	34.160	34.160	34.000	34.000	33.817	1,300
2026-05-21	33.550	34.990	33.500	34.170	33.986	6,300
2026-05-20	34.000	35.000	33.320	33.500	33.320	2,900
2026-05-19	33.760	34.000	32.810	34.000	33.817	2,700
2026-05-18	33.830	33.850	33.000	33.760	33.578	1,100
2026-05-15	33.500	33.860	33.430	33.810	33.628	1,300
2026-05-14	33.100	33.970	33.100	33.970	33.787	1,000
2026-05-13	33.320	33.460	32.800	32.820	32.643	900
2026-05-12	34.100	34.100	33.320	33.320	33.141	1,000
2026-05-11	34.580	34.930	33.510	34.150	33.966	3,100
2026-05-08	34.520	35.240	34.520	34.560	34.374	1,800
2026-05-07	35.240	35.240	34.200	34.520	34.334	2,100
2026-05-06	34.670	35.250	34.670	35.250	35.060	200
2026-05-05	34.090	34.700	34.070	34.680	34.493	2,500
2026-05-04	34.780	34.780	34.230	34.660	34.473	3,600
2026-04-30	34.570	34.800	34.020	34.800	34.613	1,800
2026-04-29	34.400	34.690	34.210	34.210	34.026	2,500
2026-04-28	34.730	34.730	34.210	34.400	34.215	3,300

← NewerPage 2 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.