ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	30.100	30.520	30.010	30.520	28.727	2,300
2025-08-04	30.360	30.900	30.310	30.310	28.530	2,000
2025-08-01	30.350	31.340	30.350	30.500	28.709	2,400
2025-07-31	30.750	31.140	30.240	30.540	28.746	2,200
2025-07-30	30.140	31.210	30.140	31.120	29.292	1,200
2025-07-29	30.130	30.740	30.130	30.440	28.652	1,100
2025-07-28	30.250	30.250	30.100	30.100	28.332	2,000
2025-07-25	30.740	30.740	30.250	30.260	28.483	1,200
2025-07-24	30.830	30.830	30.730	30.740	28.935	700
2025-07-23	30.930	30.940	30.680	30.900	29.085	1,000
2025-07-22	31.050	31.050	30.230	30.930	29.113	2,800
2025-07-21	30.970	30.970	30.410	30.750	28.944	3,100
2025-07-18	31.420	31.450	31.200	31.230	29.396	1,500
2025-07-17	31.980	31.980	31.200	31.530	29.678	700
2025-07-16	31.630	31.980	31.630	31.980	30.102	2,300
2025-07-15	30.870	31.980	30.760	31.980	30.102	1,400
2025-07-14	31.550	31.600	30.900	30.970	29.151	900
2025-07-11	30.450	31.680	30.450	31.620	29.763	900
2025-07-10	31.530	31.790	30.640	30.930	29.113	1,000
2025-07-09	30.890	31.960	30.800	31.900	30.026	6,900
2025-07-08	30.460	31.490	30.450	31.240	29.405	2,700
2025-07-07	30.940	30.940	30.500	30.720	28.916	1,800
2025-07-04	30.830	31.000	30.330	31.000	29.179	6,500
2025-07-03	30.550	30.950	30.320	30.950	29.132	1,400
2025-07-02	30.180	30.600	30.180	30.360	28.577	1,500
2025-07-01	30.560	30.800	30.180	30.640	28.840	2,000
2025-06-30	30.280	30.540	30.100	30.310	28.530	3,600
2025-06-27	30.500	30.500	30.250	30.250	28.473	1,600
2025-06-26	30.220	30.380	30.070	30.360	28.577	900
2025-06-25	30.170	30.450	30.050	30.440	28.652	1,200
2025-06-24	30.100	30.550	30.100	30.460	28.671	1,200
2025-06-23	30.080	30.650	30.000	30.020	28.257	3,400
2025-06-20	30.350	30.750	30.050	30.060	28.294	2,600
2025-06-18	30.130	31.380	30.070	30.530	28.737	2,700
2025-06-17	31.080	31.080	30.060	30.060	28.294	900
2025-06-16	30.100	30.600	30.100	30.380	28.596	3,100
2025-06-13	31.020	31.100	29.750	29.750	28.003	18,100
2025-06-12	31.480	31.600	31.480	31.600	29.744	800
2025-06-11	31.850	31.850	30.660	31.570	29.716	2,300
2025-06-10	31.500	31.500	30.870	30.930	29.113	400
2025-06-09	30.410	31.810	30.410	31.070	29.245	1,900
2025-06-06	30.720	31.600	30.070	30.700	28.897	3,900
2025-06-05	31.960	31.960	30.500	30.500	28.709	4,000
2025-06-04	31.730	32.010	31.580	31.580	29.725	3,300
2025-06-03	31.810	31.810	31.450	31.450	29.603	900
2025-06-02	31.730	31.960	31.490	31.810	29.942	1,600
2025-05-30	31.770	32.180	31.770	31.950	30.073	3,000
2025-05-29	31.900	32.050	31.500	31.500	29.650	2,000
2025-05-28	31.900	32.060	31.600	32.020	30.139	800
2025-05-27	32.080	32.080	31.600	31.900	30.026	1,200
2025-05-26	31.680	32.010	31.320	31.820	29.951	2,000
2025-05-23	32.130	32.340	30.970	31.400	29.556	15,500
2025-05-22	31.950	32.230	31.820	31.920	30.045	1,000
2025-05-21	32.160	32.230	32.000	32.230	30.337	1,800
2025-05-20	31.700	32.170	31.600	31.970	30.092	2,000
2025-05-19	32.330	32.330	31.950	31.950	30.073	1,800
2025-05-16	31.940	32.370	31.570	31.950	30.073	2,600
2025-05-15	31.790	32.440	31.790	32.400	30.497	3,900
2025-05-14	31.800	32.400	31.800	31.850	29.979	2,200
2025-05-13	32.120	32.390	31.720	32.390	30.488	1,900

← NewerPage 6 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.