Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← ISAE3.SA stock page

ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.390	36.160	34.290	34.290	34.290	2,500
2026-10-15	34.240	34.320	34.240	34.320	34.320	1,400
2026-10-14	35.120	35.120	35.100	35.120	35.120	800
2026-10-13	37.040	37.040	35.010	35.120	35.120	800
2026-10-09	34.400	37.000	34.210	36.000	36.000	2,200
2026-10-08	35.890	35.900	33.500	35.100	35.100	4,100
2026-10-07	35.880	35.930	35.240	35.240	35.240	2,500
2026-10-06	36.990	37.000	35.880	35.880	35.880	2,500
2026-10-05	35.460	36.010	32.570	35.990	35.990	8,700
2026-10-02	33.020	34.000	33.020	33.490	33.310	2,100
2026-10-01	34.490	34.490	33.000	33.020	32.842	2,000
2026-09-30	34.300	34.300	34.080	34.080	33.897	600
2026-09-29	32.530	32.670	32.050	32.670	32.494	2,000
2026-09-28	32.510	33.050	32.500	33.050	32.872	1,400
2026-09-25	33.310	34.090	33.010	33.420	33.240	1,400
2026-09-24	32.950	34.000	32.950	34.000	33.817	800
2026-09-23	33.250	33.250	32.900	32.900	32.723	400
2026-09-22	34.460	34.460	33.220	33.240	33.061	4,000
2026-09-21	34.710	34.890	34.510	34.560	34.374	1,400

Page 1 of 1 · 19 trading days

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.