ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	31.680	31.930	31.680	31.830	28.512	1,400
2025-02-07	31.800	31.800	31.430	31.500	28.217	1,900
2025-02-06	31.730	31.850	31.370	31.850	28.530	2,900
2025-02-05	32.010	32.010	31.610	31.890	28.566	2,500
2025-02-04	32.130	32.200	31.960	31.980	28.647	3,200
2025-02-03	32.380	32.390	32.110	32.290	28.925	3,400
2025-01-31	32.250	32.490	32.010	32.390	29.014	900
2025-01-30	31.410	32.500	31.330	32.480	29.095	5,800
2025-01-29	31.420	31.740	31.420	31.600	28.306	1,700
2025-01-28	31.400	31.690	31.370	31.390	28.118	1,300
2025-01-27	31.990	32.400	31.100	31.790	28.477	8,100
2025-01-24	31.630	31.830	31.600	31.800	28.486	8,000
2025-01-23	30.880	31.610	30.800	31.340	28.074	3,800
2025-01-22	31.300	31.300	30.850	30.950	27.724	3,300
2025-01-21	31.580	31.960	31.000	31.300	28.038	3,100
2025-01-20	31.350	31.990	30.830	31.580	28.289	3,500
2025-01-17	31.730	31.870	31.340	31.340	28.074	2,800
2025-01-16	31.650	31.950	31.620	31.950	28.620	900
2025-01-15	31.850	31.850	31.310	31.650	28.351	1,700
2025-01-14	31.400	31.930	31.200	31.600	28.306	2,000
2025-01-13	31.920	31.920	31.160	31.200	27.948	8,300
2025-01-10	31.120	31.950	31.020	31.950	28.620	1,700
2025-01-09	31.750	32.480	31.550	31.800	27.781	5,700
2025-01-08	31.500	31.750	31.490	31.750	27.737	4,400
2025-01-07	31.500	31.750	31.230	31.500	27.519	2,800
2025-01-06	31.600	31.790	31.270	31.280	27.326	6,900
2025-01-03	31.750	31.750	31.210	31.420	27.449	4,200
2025-01-02	31.000	31.420	30.970	31.140	27.204	13,600
2024-12-30	30.710	30.990	30.410	30.490	26.636	7,200
2024-12-27	30.510	30.730	30.060	30.160	26.348	4,400
2024-12-26	30.570	30.730	30.360	30.560	26.697	3,500
2024-12-23	30.690	31.000	30.420	30.420	26.575	3,900
2024-12-20	30.530	30.920	30.500	30.610	26.741	3,800
2024-12-19	30.550	30.990	30.550	30.850	26.951	2,600
2024-12-18	31.220	31.220	30.500	30.500	26.645	3,500
2024-12-17	31.350	31.430	30.900	30.990	27.073	4,600
2024-12-16	31.380	31.380	30.540	30.790	26.898	2,600
2024-12-13	31.060	31.750	30.900	31.030	27.108	14,900
2024-12-12	30.460	30.800	30.070	30.800	26.907	2,200
2024-12-11	30.930	30.930	30.450	30.450	26.601	4,100
2024-12-10	30.500	30.540	30.030	30.030	26.234	11,200
2024-12-09	30.700	30.870	30.030	30.030	26.234	10,300
2024-12-06	31.310	32.110	30.990	31.030	27.108	6,900
2024-12-05	31.120	31.640	30.760	31.400	27.431	2,300
2024-12-04	30.980	31.600	30.900	30.900	26.994	2,000
2024-12-03	30.990	31.790	30.620	30.980	27.064	7,900
2024-12-02	31.550	31.550	30.780	31.000	27.082	1,700
2024-11-29	31.000	31.580	30.820	31.580	27.588	4,100
2024-11-28	30.860	31.530	30.250	31.510	27.527	3,600
2024-11-27	31.140	31.450	30.260	30.270	26.444	6,900
2024-11-26	31.580	31.580	30.700	30.700	26.820	2,700
2024-11-25	31.060	31.350	30.910	30.910	27.003	4,300
2024-11-22	31.260	31.260	31.260	31.260	27.309	0
2024-11-21	31.260	31.260	31.260	31.260	27.309	0
2024-11-19	30.210	32.290	30.210	31.260	27.309	1,100
2024-11-18	30.750	31.650	30.580	30.680	26.802	600
2024-11-14	31.350	31.350	30.710	30.750	26.863	1,300
2024-11-13	30.700	31.300	30.700	30.910	27.003	1,000
2024-11-12	31.020	31.040	30.500	30.700	26.820	2,000
2024-11-11	31.480	31.480	30.120	31.010	27.091	4,100

← NewerPage 8 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.