ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	32.490	32.500	32.490	32.500	30.591	3,300
2025-10-27	32.010	32.230	31.160	31.900	30.026	2,400
2025-10-24	31.910	32.190	31.270	32.010	30.130	1,900
2025-10-23	31.900	31.950	31.900	31.910	30.036	600
2025-10-22	31.520	31.900	31.070	31.900	30.026	1,100
2025-10-21	31.520	32.010	31.500	32.010	30.130	2,100
2025-10-20	32.000	32.000	31.700	31.700	29.838	500
2025-10-17	31.900	32.000	31.090	32.000	30.121	1,000
2025-10-16	31.010	31.630	31.010	31.490	29.640	2,100
2025-10-15	31.620	31.620	31.000	31.080	29.255	2,700
2025-10-14	31.250	31.910	31.040	31.440	29.593	1,400
2025-10-13	31.550	31.940	31.050	31.090	29.264	1,600
2025-10-10	31.150	31.550	31.000	31.550	29.697	2,200
2025-10-09	31.150	31.150	30.730	31.120	29.292	1,300
2025-10-08	31.120	31.150	30.960	30.960	29.142	1,500
2025-10-07	31.080	31.150	30.770	30.770	28.963	3,000
2025-10-06	30.990	31.150	30.990	31.010	29.189	1,500
2025-10-03	30.740	31.100	30.730	30.980	29.160	1,800
2025-10-02	31.150	31.150	30.770	31.060	29.236	2,600
2025-10-01	31.320	31.350	30.670	31.150	29.320	1,500
2025-09-30	31.340	31.350	31.000	31.320	29.480	1,500
2025-09-29	30.940	30.940	30.700	30.940	29.123	3,000
2025-09-26	30.650	30.970	30.600	30.750	28.944	6,400
2025-09-25	30.960	30.960	30.560	30.640	28.840	2,000
2025-09-24	30.950	30.990	30.480	30.970	29.151	3,000
2025-09-23	30.950	30.990	30.540	30.980	29.160	2,100
2025-09-22	30.690	30.980	30.520	30.950	29.132	3,100
2025-09-19	30.740	31.300	30.240	30.500	28.709	4,000
2025-09-18	30.700	30.890	30.480	30.890	29.076	2,100
2025-09-17	30.910	30.910	30.510	30.850	29.038	1,700
2025-09-16	30.570	30.950	30.450	30.910	29.095	2,000
2025-09-15	30.980	30.980	30.130	30.930	29.113	1,700
2025-09-12	30.060	30.950	30.060	30.810	29.000	3,000
2025-09-11	30.510	30.970	30.500	30.600	28.803	2,500
2025-09-10	30.660	31.350	30.590	30.890	29.076	2,800
2025-09-09	30.930	31.000	30.930	31.000	29.179	1,100
2025-09-08	31.150	31.240	30.920	30.920	29.104	1,700
2025-09-05	30.950	31.190	30.620	31.190	29.358	1,100
2025-09-04	30.780	30.900	30.270	30.700	28.897	1,400
2025-09-03	30.980	31.320	30.490	30.990	29.170	1,500
2025-09-02	31.030	31.030	30.390	30.390	28.605	1,400
2025-09-01	30.780	31.480	30.130	30.370	28.586	3,600
2025-08-29	31.140	31.140	30.510	30.510	28.718	1,100
2025-08-28	30.470	31.500	30.470	30.890	29.076	10,200
2025-08-27	31.300	31.300	30.900	30.900	29.085	1,100
2025-08-26	31.100	31.480	30.360	31.480	29.631	1,400
2025-08-25	30.700	31.040	30.400	30.500	28.709	600
2025-08-22	29.800	30.690	29.770	30.110	28.342	1,900
2025-08-21	30.280	30.420	29.790	30.280	28.502	1,000
2025-08-20	30.300	30.790	29.710	30.280	28.502	1,800
2025-08-19	30.430	30.430	29.720	30.140	28.370	3,600
2025-08-18	30.580	30.630	30.090	30.630	28.831	800
2025-08-15	30.520	30.580	30.070	30.580	28.784	1,600
2025-08-14	30.000	30.600	30.000	30.530	28.737	1,200
2025-08-13	30.200	30.360	30.000	30.000	28.238	600
2025-08-12	30.420	30.600	30.090	30.200	28.426	2,100
2025-08-11	30.990	31.000	30.000	30.040	28.276	8,800
2025-08-08	30.180	30.870	30.150	30.870	29.057	2,800
2025-08-07	30.170	30.940	30.170	30.730	28.925	700
2025-08-06	30.110	30.690	30.110	30.640	28.840	500

← NewerPage 5 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.