ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	32.150	32.150	31.680	32.120	30.233	800
2025-05-09	31.950	32.360	31.670	31.830	29.961	3,600
2025-05-08	31.920	31.920	31.570	31.630	29.772	2,300
2025-05-07	32.390	32.390	31.900	32.100	30.215	1,800
2025-05-06	31.890	32.430	31.890	32.390	30.488	1,200
2025-05-05	32.490	32.500	31.830	31.840	29.970	5,800
2025-05-02	32.040	32.490	31.810	32.300	30.403	2,200
2025-04-30	31.410	32.330	31.410	32.040	30.158	2,400
2025-04-29	31.890	32.250	31.570	31.570	29.716	1,100
2025-04-28	32.080	32.470	31.570	31.570	29.716	1,200
2025-04-25	31.430	32.100	31.430	32.100	30.215	2,000
2025-04-24	31.570	31.980	31.280	31.650	29.791	2,700
2025-04-23	31.630	31.910	31.630	31.880	30.008	700
2025-04-22	31.900	31.940	31.050	31.940	30.064	1,400
2025-04-17	30.550	31.950	30.550	31.910	30.036	1,500
2025-04-16	32.190	32.390	30.520	30.520	28.727	7,200
2025-04-15	32.110	32.190	31.640	32.190	30.299	1,200
2025-04-14	32.340	32.490	31.320	32.050	30.168	5,400
2025-04-11	31.540	32.200	31.540	32.200	30.309	1,700
2025-04-10	31.450	31.930	31.390	31.930	30.055	1,600
2025-04-09	32.250	32.250	31.540	31.690	29.829	1,800
2025-04-08	31.840	32.500	31.120	32.290	30.393	17,600
2025-04-07	30.480	31.670	30.480	31.670	29.810	4,100
2025-04-04	31.070	31.610	30.480	30.480	28.690	3,500
2025-04-03	31.170	31.690	30.770	31.130	29.302	2,500
2025-04-02	30.990	31.410	30.980	31.120	29.292	2,200
2025-04-01	31.070	31.290	30.470	31.290	29.452	6,600
2025-03-31	31.460	31.600	31.040	31.520	29.669	2,500
2025-03-28	31.340	31.830	31.190	31.460	29.612	3,000
2025-03-27	31.540	31.850	31.020	31.450	29.603	2,500
2025-03-26	31.340	31.680	31.000	31.680	29.819	1,500
2025-03-25	31.690	31.830	31.310	31.340	29.499	2,200
2025-03-24	31.830	31.850	31.080	31.230	29.396	3,700
2025-03-21	32.010	32.010	31.400	31.400	29.556	2,600
2025-03-20	31.200	31.620	31.160	31.160	29.330	5,400
2025-03-19	31.120	31.670	31.100	31.290	29.452	3,000
2025-03-18	30.970	31.590	30.960	31.070	29.245	900
2025-03-17	31.230	32.100	31.210	31.220	29.386	4,900
2025-03-14	31.060	31.640	30.890	30.890	29.076	800
2025-03-13	30.970	31.720	30.580	31.060	29.236	8,100
2025-03-12	31.410	31.410	30.940	30.940	29.123	4,600
2025-03-11	31.910	31.910	31.480	31.850	29.239	4,200
2025-03-10	31.940	31.950	31.690	31.920	29.303	2,600
2025-03-07	31.790	31.940	31.550	31.800	29.193	3,100
2025-03-06	31.430	31.830	31.430	31.820	29.211	3,000
2025-03-05	32.010	32.010	31.260	31.850	29.239	5,700
2025-02-28	31.750	32.040	31.650	31.650	29.055	1,300
2025-02-27	31.770	31.960	31.750	31.750	29.147	1,800
2025-02-26	31.920	32.090	31.650	31.990	29.367	900
2025-02-25	31.760	31.940	31.710	31.940	29.321	1,600
2025-02-24	32.090	32.090	31.770	31.950	29.330	2,300
2025-02-21	32.210	32.210	31.750	31.750	29.147	600
2025-02-20	31.730	32.150	31.680	31.680	29.083	2,700
2025-02-19	31.570	31.980	31.570	31.840	29.229	4,100
2025-02-18	32.150	32.150	31.900	32.000	29.376	3,300
2025-02-17	31.710	31.870	31.550	31.870	29.257	4,300
2025-02-14	31.680	32.110	31.670	31.720	29.119	3,200
2025-02-13	31.590	32.060	31.590	31.880	29.266	2,100
2025-02-12	32.400	32.400	31.510	31.770	29.165	4,900
2025-02-11	31.950	32.490	31.950	32.490	29.104	7,300

← NewerPage 7 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.