ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	30.230	30.260	29.830	30.010	23.683	1,800
2021-12-23	31.080	31.770	30.400	30.400	23.991	1,000
2021-12-22	30.230	31.220	30.230	31.190	24.477	800
2021-12-21	30.270	30.270	30.000	30.000	23.543	500
2021-12-20	30.970	30.980	30.030	30.030	23.566	2,000
2021-12-17	30.900	30.900	30.900	30.900	24.249	200
2021-12-16	31.000	31.000	30.000	30.000	23.543	800
2021-12-15	29.460	30.970	29.460	30.970	24.304	1,100
2021-12-14	29.410	30.000	29.410	30.000	23.543	800
2021-12-13	29.210	31.230	29.050	29.390	23.064	4,800
2021-12-10	30.000	30.220	28.360	28.800	22.601	14,600
2021-12-09	30.860	31.220	29.510	29.510	23.158	13,300
2021-12-08	31.730	31.730	30.800	30.800	24.171	3,900
2021-12-07	32.000	32.000	31.760	31.760	24.924	300
2021-12-06	31.940	32.880	31.500	31.760	24.924	4,000
2021-12-03	31.580	31.950	31.580	31.950	25.073	300
2021-12-02	32.100	32.100	30.800	31.240	24.516	5,600
2021-12-01	31.190	32.100	30.840	32.100	25.191	3,400
2021-11-30	31.320	33.360	31.190	31.190	24.477	2,500
2021-11-29	31.000	31.300	30.820	31.300	24.563	500
2021-11-26	31.000	31.430	31.000	31.430	24.665	1,400
2021-11-25	31.430	31.460	31.000	31.410	24.649	2,000
2021-11-24	32.420	32.420	31.500	31.500	24.720	900
2021-11-23	31.940	32.190	31.510	31.510	24.728	1,200
2021-11-22	33.610	33.610	31.710	31.940	25.065	2,900
2021-11-19	31.610	33.600	31.610	33.250	26.093	1,500
2021-11-18	31.830	32.000	31.000	31.610	24.806	1,500
2021-11-17	31.220	31.340	31.010	31.200	24.485	1,000
2021-11-16	31.600	31.600	31.200	31.200	24.485	2,100
2021-11-12	33.650	34.060	31.210	31.210	24.492	2,100
2021-11-11	30.210	33.660	29.510	33.660	26.415	25,200
2021-11-10	30.110	30.210	27.200	30.210	23.708	56,000
2021-11-09	30.680	30.690	30.290	30.290	23.770	400
2021-11-08	30.210	30.740	29.820	30.180	23.684	1,700
2021-11-05	30.810	30.810	29.850	29.850	23.425	2,700
2021-11-04	31.000	32.950	30.940	30.940	24.281	2,600
2021-11-03	32.680	32.950	32.200	32.950	24.830	1,100
2021-11-01	32.500	32.500	31.790	31.790	23.956	2,200
2021-10-29	31.630	32.430	31.160	32.420	24.430	1,900
2021-10-28	31.920	31.920	31.600	31.600	23.812	400
2021-10-27	31.600	32.590	31.600	31.920	24.054	900
2021-10-26	31.840	32.100	31.600	31.600	23.812	800
2021-10-25	32.000	32.050	31.750	31.850	24.001	1,900
2021-10-22	31.500	31.970	31.500	31.970	24.091	600
2021-10-21	32.070	32.070	31.700	31.700	23.888	1,100
2021-10-20	32.200	32.730	32.000	32.130	24.212	800
2021-10-19	33.300	33.300	32.300	32.300	24.340	2,200
2021-10-18	33.300	33.300	32.710	33.300	25.093	1,400
2021-10-15	32.860	32.860	32.850	32.850	24.754	700
2021-10-14	32.870	32.870	32.400	32.870	24.769	700

← NewerPage 21 of 21 · 1,250 trading days

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.