ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	30.700	30.700	30.360	30.630	26.759	400
2024-11-07	31.640	31.640	30.360	30.510	26.654	3,300
2024-11-06	30.720	32.500	30.430	31.180	27.239	7,800
2024-11-05	30.150	30.760	30.150	30.760	26.872	1,500
2024-11-04	30.550	31.090	30.550	30.550	26.689	1,300
2024-11-01	30.270	31.050	30.240	30.600	26.732	1,600
2024-10-31	30.410	30.900	30.410	30.900	26.994	900
2024-10-30	30.510	30.770	30.240	30.680	26.802	1,100
2024-10-29	30.740	30.890	30.510	30.510	26.654	2,100
2024-10-28	31.000	31.490	30.100	30.660	26.785	3,200
2024-10-25	30.950	30.950	30.630	30.750	26.863	1,900
2024-10-24	30.860	30.860	30.850	30.850	26.951	500
2024-10-23	31.010	31.010	30.680	30.890	26.986	1,700
2024-10-22	31.150	31.150	31.010	31.010	27.091	900
2024-10-21	31.100	31.200	30.820	31.190	27.248	700
2024-10-18	31.970	31.970	30.930	30.960	27.047	5,700
2024-10-17	31.410	32.300	31.400	32.300	28.217	1,300
2024-10-16	31.510	31.510	31.450	31.450	27.475	1,200
2024-10-15	31.510	31.980	31.500	31.600	27.606	2,100
2024-10-14	31.670	31.670	31.600	31.610	27.615	1,100
2024-10-11	32.190	32.200	31.650	31.670	27.667	800
2024-10-10	31.390	31.700	31.110	31.700	27.693	4,300
2024-10-09	31.050	31.400	31.010	31.010	27.091	3,200
2024-10-08	31.010	31.460	31.010	31.070	27.143	1,600
2024-10-07	31.370	31.400	31.070	31.370	27.405	700
2024-10-04	31.400	31.400	30.910	31.330	27.370	1,400
2024-10-03	31.120	31.120	31.000	31.060	27.134	2,400
2024-10-02	31.340	31.340	31.110	31.340	27.379	1,700
2024-10-01	31.340	31.460	31.020	31.020	27.099	2,800
2024-09-30	31.240	31.290	31.160	31.200	27.257	1,700
2024-09-27	31.400	31.400	31.090	31.100	27.169	800
2024-09-26	31.080	31.400	31.070	31.300	27.344	1,000
2024-09-25	31.260	31.260	31.080	31.080	27.152	2,500
2024-09-24	31.370	31.400	31.160	31.170	27.230	3,500
2024-09-23	31.510	31.510	31.360	31.360	27.396	2,400
2024-09-20	31.750	31.850	31.500	31.500	27.519	2,900
2024-09-19	31.700	31.800	31.590	31.800	27.781	1,300
2024-09-18	31.860	31.900	31.680	31.780	27.763	2,000
2024-09-17	31.860	31.870	31.720	31.800	27.781	1,400
2024-09-16	31.720	31.950	31.720	31.870	27.842	800
2024-09-13	31.740	31.870	31.690	31.710	27.702	3,200
2024-09-12	31.950	31.950	31.700	31.730	27.720	2,600
2024-09-11	32.050	32.050	31.780	31.810	27.789	2,700
2024-09-10	32.000	32.000	31.850	31.990	27.947	1,200
2024-09-09	31.770	32.190	31.770	32.190	28.121	1,600
2024-09-06	32.320	32.320	31.750	31.750	27.737	3,300
2024-09-05	31.920	32.000	31.870	32.000	27.955	2,200
2024-09-04	31.970	32.120	31.870	32.090	28.034	3,500
2024-09-03	32.000	32.090	31.900	31.910	27.877	3,700
2024-09-02	32.350	32.350	32.000	32.090	28.034	3,900
2024-08-30	32.060	32.260	32.060	32.260	28.183	2,400
2024-08-29	31.880	32.000	31.820	31.920	27.886	2,700
2024-08-28	32.000	32.000	31.920	31.920	27.886	700
2024-08-27	32.150	32.150	32.050	32.050	27.999	1,000
2024-08-26	32.250	32.250	32.030	32.150	28.086	900
2024-08-23	31.960	32.440	31.950	32.440	28.340	1,200
2024-08-22	32.160	32.530	32.050	32.360	28.270	6,200
2024-08-21	32.000	32.250	31.850	31.980	27.938	3,800
2024-08-20	32.190	32.190	31.810	32.140	28.078	2,400
2024-08-19	32.000	32.000	31.620	31.940	27.903	3,400

← NewerPage 9 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.