ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	34.010	35.650	34.010	35.630	28.118	1,100
2022-03-23	33.850	35.650	33.850	35.650	28.134	2,300
2022-03-22	33.790	33.850	33.790	33.850	26.713	600
2022-03-21	33.800	33.800	33.410	33.800	26.674	600
2022-03-18	33.480	33.810	33.480	33.810	26.682	300
2022-03-17	34.460	34.460	33.600	33.600	26.516	500
2022-03-16	33.500	33.600	33.490	33.600	26.516	1,000
2022-03-15	33.750	33.750	33.400	33.500	26.437	700
2022-03-14	34.850	34.850	33.780	33.780	26.658	600
2022-03-11	34.300	34.300	33.500	34.100	26.910	700
2022-03-10	34.840	34.990	34.130	34.300	27.068	2,500
2022-03-09	35.010	35.010	34.210	34.990	27.613	2,800
2022-03-08	33.390	35.010	33.390	35.010	27.629	3,800
2022-03-07	33.000	34.250	32.790	33.400	26.358	1,700
2022-03-04	32.800	33.510	31.650	33.510	26.445	3,800
2022-03-03	32.500	32.500	32.410	32.410	25.577	800
2022-03-02	32.980	33.200	32.500	32.500	25.648	1,900
2022-02-25	31.530	32.990	31.530	32.990	26.035	1,600
2022-02-24	31.990	32.000	31.090	31.970	25.230	2,100
2022-02-23	32.400	32.700	32.300	32.700	25.806	900
2022-02-22	31.750	32.770	31.750	32.440	25.600	1,200
2022-02-21	31.990	32.440	31.990	32.440	25.600	1,400
2022-02-18	31.850	31.900	31.670	31.890	25.166	1,500
2022-02-17	31.590	31.870	31.450	31.740	25.048	1,600
2022-02-16	31.010	31.580	31.010	31.500	24.859	1,900
2022-02-15	31.350	31.430	31.350	31.430	24.803	500
2022-02-14	31.450	31.450	31.350	31.350	24.740	500
2022-02-11	31.250	31.500	31.250	31.250	24.661	700
2022-02-10	30.760	31.500	30.750	31.240	24.653	1,900
2022-02-09	30.860	31.030	30.850	30.900	24.385	1,100
2022-02-08	30.800	30.800	30.680	30.680	24.212	700
2022-02-07	30.650	31.230	30.650	31.190	24.614	700
2022-02-04	30.500	30.510	30.500	30.510	24.077	500
2022-02-03	30.330	31.570	30.330	30.500	24.069	2,100
2022-02-02	31.120	31.120	30.500	30.500	24.069	800
2022-02-01	31.000	31.610	30.590	30.590	24.141	1,200
2022-01-31	31.150	31.210	31.150	31.200	24.622	2,900
2022-01-28	31.200	31.200	30.760	30.760	24.275	600
2022-01-27	30.980	31.200	30.980	31.200	24.622	1,800
2022-01-26	30.680	31.260	30.670	30.690	24.219	2,200
2022-01-25	30.680	30.680	30.160	30.160	23.801	300
2022-01-24	30.630	30.630	30.490	30.550	24.109	800
2022-01-21	30.230	30.250	29.900	29.900	23.596	400
2022-01-20	30.070	30.730	29.900	30.250	23.872	2,300
2022-01-19	30.250	30.250	29.900	29.900	23.596	300
2022-01-18	30.690	30.750	29.740	30.010	23.683	1,900
2022-01-17	29.320	30.690	29.320	30.690	24.219	2,400
2022-01-14	31.260	31.310	28.420	29.020	22.902	14,200
2022-01-13	31.140	31.140	30.860	30.860	24.354	500
2022-01-12	31.500	31.500	30.750	30.750	24.267	2,200
2022-01-11	30.010	32.000	30.010	31.350	24.740	8,400
2022-01-10	30.300	30.300	27.500	30.150	23.793	10,500
2022-01-07	31.000	31.000	30.310	30.310	23.920	1,000
2022-01-06	31.010	31.010	30.640	30.650	24.188	400
2022-01-05	30.640	31.010	30.640	30.640	24.180	500
2022-01-04	31.300	31.720	30.500	30.500	24.069	2,200
2022-01-03	30.310	30.570	30.230	30.570	24.125	1,100
2021-12-30	30.490	30.600	30.400	30.600	24.148	700
2021-12-29	31.000	31.300	30.920	30.920	24.401	1,100
2021-12-28	30.000	31.430	30.000	31.370	24.756	1,500

← NewerPage 20 of 21 · 1,245 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.