ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	34.790	34.790	34.280	34.700	34.513	1,700
2026-04-24	34.810	34.990	34.560	34.610	34.424	2,100
2026-04-23	34.750	34.860	34.540	34.540	34.354	2,700
2026-04-22	34.410	34.840	34.250	34.450	34.265	3,500
2026-04-20	34.290	34.840	34.290	34.400	34.215	1,800
2026-04-17	34.360	34.380	34.360	34.380	34.054	300
2026-04-16	35.270	35.270	34.260	34.300	33.975	3,800
2026-04-15	34.520	35.230	34.520	35.230	34.896	3,400
2026-04-14	35.300	35.300	34.350	34.500	34.173	3,100
2026-04-13	34.930	35.100	34.690	35.050	34.718	2,300
2026-04-10	34.860	34.950	34.290	34.650	34.322	1,600
2026-04-09	34.980	34.980	34.300	34.860	34.530	5,400
2026-04-08	35.000	35.000	34.120	35.000	34.669	6,300
2026-04-07	34.300	34.310	34.300	34.310	33.985	200
2026-04-06	34.790	34.990	34.550	34.890	34.560	1,900
2026-04-02	34.380	34.640	34.250	34.300	33.838	1,800
2026-04-01	34.830	34.870	34.340	34.380	33.916	1,200
2026-03-31	34.690	34.690	34.360	34.390	33.926	900
2026-03-30	34.250	34.860	34.240	34.270	33.808	1,000
2026-03-27	34.500	34.970	34.210	34.210	33.749	3,000
2026-03-26	34.450	34.810	34.430	34.500	34.035	2,000
2026-03-25	34.930	34.930	34.090	34.130	33.670	800
2026-03-24	33.900	34.930	33.900	34.930	34.459	1,800
2026-03-23	32.490	35.000	32.060	35.000	34.528	11,500
2026-03-20	32.600	33.090	32.500	32.500	32.062	3,700
2026-03-19	32.670	32.670	32.030	32.600	32.160	1,200
2026-03-18	32.880	32.880	32.600	32.610	32.170	700
2026-03-17	32.500	32.700	32.500	32.700	32.259	1,600
2026-03-16	33.250	33.250	32.020	32.760	32.318	2,200
2026-03-13	32.850	32.900	32.260	32.850	32.407	3,000
2026-03-12	32.330	32.810	31.950	32.700	32.120	2,100
2026-03-11	32.010	32.970	32.010	32.230	31.658	500
2026-03-10	31.990	32.300	31.990	32.000	31.432	2,200
2026-03-09	32.170	32.170	31.900	32.000	31.432	5,600
2026-03-06	32.600	32.600	32.410	32.500	31.923	1,800
2026-03-05	33.290	33.290	32.600	32.600	32.022	2,800
2026-03-04	34.060	34.060	32.200	33.110	32.522	6,500
2026-03-03	34.100	34.100	33.000	33.140	32.552	1,900
2026-03-02	34.550	34.550	33.610	34.390	33.780	3,800
2026-02-27	34.890	34.890	34.000	34.290	33.682	5,400
2026-02-26	35.170	35.170	34.480	35.100	34.231	4,700
2026-02-25	35.270	35.270	34.850	35.210	34.338	9,500
2026-02-24	35.250	35.270	35.250	35.270	34.397	3,400
2026-02-23	35.240	35.270	34.910	34.910	34.046	4,800
2026-02-20	34.430	35.280	34.430	35.270	34.397	1,600
2026-02-19	35.000	35.270	35.000	35.200	34.329	3,100
2026-02-18	35.110	35.290	34.980	35.200	34.329	2,300
2026-02-13	34.900	34.970	34.000	34.970	34.104	2,000
2026-02-12	35.000	35.290	34.420	34.970	34.104	6,600
2026-02-11	35.270	35.270	34.280	35.010	34.143	4,100
2026-02-10	34.790	35.270	34.150	34.880	34.016	2,600
2026-02-09	34.530	34.810	33.800	34.720	33.860	2,700
2026-02-06	34.790	34.800	33.950	34.760	33.899	1,300
2026-02-05	33.780	35.070	33.780	34.020	33.178	1,900
2026-02-04	34.370	34.370	33.500	33.510	32.680	3,700
2026-02-03	34.500	35.090	34.160	34.210	33.363	3,700
2026-02-02	33.720	34.970	33.720	34.330	33.480	4,600
2026-01-30	34.160	35.140	33.700	33.700	32.866	6,000
2026-01-29	35.000	35.190	34.370	34.370	33.275	4,400
2026-01-28	34.920	35.280	34.720	35.000	33.885	8,100

← NewerPage 3 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.