ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	34.690	34.930	34.510	34.700	33.594	10,500
2026-01-26	34.700	34.700	34.530	34.690	33.585	7,700
2026-01-23	34.530	34.700	34.270	34.700	33.594	3,300
2026-01-22	34.300	34.700	34.200	34.300	33.207	11,900
2026-01-21	34.300	34.300	34.290	34.300	33.207	1,300
2026-01-20	34.100	34.300	34.000	34.300	33.207	1,600
2026-01-19	34.070	34.200	34.070	34.170	33.081	2,000
2026-01-16	34.270	34.300	34.120	34.220	33.130	1,800
2026-01-15	34.270	34.300	34.070	34.200	33.110	2,700
2026-01-14	34.150	34.240	34.000	34.240	33.149	1,000
2026-01-13	34.050	34.260	33.730	34.170	33.081	2,400
2026-01-12	34.270	34.300	33.430	34.300	33.207	5,500
2026-01-09	34.270	34.300	34.250	34.300	33.207	1,400
2026-01-08	33.910	34.300	33.800	34.300	33.207	4,000
2026-01-07	34.000	34.000	33.510	33.510	32.442	1,700
2026-01-06	33.070	34.210	33.070	34.170	33.081	2,800
2026-01-05	33.990	34.000	33.290	34.000	32.917	3,000
2026-01-02	34.000	34.000	33.890	34.000	32.917	1,900
2025-12-30	34.000	34.000	33.990	34.000	32.917	2,900
2025-12-29	33.800	34.000	33.640	34.000	32.674	2,400
2025-12-26	33.440	34.000	33.440	33.840	32.520	2,500
2025-12-23	33.410	33.950	33.410	33.800	32.482	1,800
2025-12-22	33.710	33.950	33.030	33.100	31.809	2,200
2025-12-19	33.080	33.990	33.080	33.500	32.193	1,400
2025-12-18	33.110	33.110	32.530	33.110	31.819	700
2025-12-17	33.000	33.490	32.630	33.300	31.785	2,700
2025-12-16	33.000	33.780	33.000	33.500	31.976	1,300
2025-12-15	32.650	33.740	32.650	33.150	31.642	2,600
2025-12-12	33.310	33.310	32.600	32.600	31.117	3,300
2025-12-11	33.380	33.730	33.100	33.110	31.604	3,200
2025-12-10	33.790	33.790	33.740	33.740	32.205	800
2025-12-09	33.500	33.880	33.400	33.790	32.253	1,700
2025-12-08	33.810	34.000	33.420	33.440	31.919	1,900
2025-12-05	34.000	34.000	33.340	33.990	32.444	2,200
2025-12-04	32.820	34.640	32.590	34.000	32.453	5,400
2025-12-03	32.080	33.000	32.080	33.000	31.499	700
2025-12-02	32.950	32.980	32.930	32.930	31.432	900
2025-12-01	32.990	32.990	32.200	32.980	31.480	2,500
2025-11-28	32.750	33.000	32.750	32.990	31.489	1,100
2025-11-27	32.750	32.750	32.060	32.750	31.260	600
2025-11-26	32.990	33.000	32.070	32.750	31.260	2,700
2025-11-25	32.600	32.990	32.050	32.700	31.212	1,200
2025-11-24	32.600	33.000	32.450	32.610	30.912	3,400
2025-11-21	32.330	32.550	31.510	32.470	30.779	3,400
2025-11-19	32.870	32.990	32.060	32.590	30.893	3,400
2025-11-18	32.540	33.000	31.540	32.990	31.272	1,900
2025-11-17	33.000	33.000	32.210	32.510	30.817	4,900
2025-11-14	32.490	33.000	32.000	33.000	31.281	9,000
2025-11-13	31.690	32.470	31.690	32.300	30.618	7,300
2025-11-12	32.280	32.470	31.460	31.460	29.822	2,900
2025-11-11	32.110	32.110	31.710	32.100	30.428	1,200
2025-11-10	32.020	32.020	31.590	31.870	30.210	2,100
2025-11-07	31.880	32.470	31.520	31.770	30.115	2,200
2025-11-06	31.490	31.880	31.030	31.510	29.869	1,500
2025-11-05	31.650	31.680	30.530	31.250	29.623	2,100
2025-11-04	31.890	31.890	30.610	31.650	30.002	3,400
2025-11-03	30.450	31.940	30.450	30.980	29.367	3,500
2025-10-31	31.870	32.000	31.000	31.000	29.386	900
2025-10-30	32.490	32.500	32.050	32.050	30.168	4,400
2025-10-29	32.500	32.500	32.420	32.500	30.591	4,900

← NewerPage 4 of 21 · 1,247 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.