ISA ENERGIA BRASIL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 24.620 | 24.680 | 24.470 | 24.670 | 20.726 | 2,185,500 |
| 2024-08-15 | 24.710 | 24.820 | 24.300 | 24.500 | 20.583 | 3,106,000 |
| 2024-08-14 | 24.580 | 24.950 | 24.480 | 24.710 | 20.759 | 4,151,900 |
| 2024-08-13 | 24.500 | 24.590 | 24.360 | 24.570 | 20.642 | 3,127,700 |
| 2024-08-12 | 24.430 | 24.660 | 24.230 | 24.440 | 20.532 | 3,150,000 |
| 2024-08-09 | 24.300 | 24.430 | 24.080 | 24.430 | 20.524 | 5,068,600 |
| 2024-08-08 | 24.300 | 24.350 | 24.070 | 24.180 | 20.314 | 3,425,700 |
| 2024-08-07 | 24.310 | 24.380 | 24.120 | 24.220 | 20.347 | 2,356,500 |
| 2024-08-06 | 24.350 | 24.640 | 24.160 | 24.210 | 20.339 | 2,049,500 |
| 2024-08-05 | 24.310 | 24.510 | 23.910 | 24.390 | 20.490 | 4,198,900 |
| 2024-08-02 | 24.440 | 24.700 | 24.320 | 24.560 | 20.633 | 4,820,500 |
| 2024-08-01 | 24.540 | 24.800 | 24.340 | 24.340 | 20.448 | 4,399,700 |
| 2024-07-31 | 24.720 | 24.730 | 24.420 | 24.560 | 20.633 | 3,602,500 |
| 2024-07-30 | 24.800 | 24.830 | 24.530 | 24.720 | 20.768 | 2,826,200 |
| 2024-07-29 | 24.730 | 24.870 | 24.650 | 24.800 | 20.835 | 2,130,500 |
| 2024-07-26 | 24.420 | 24.790 | 24.410 | 24.680 | 20.734 | 1,952,800 |
| 2024-07-25 | 24.600 | 24.620 | 24.310 | 24.400 | 20.499 | 4,964,200 |
| 2024-07-24 | 24.600 | 24.800 | 24.350 | 24.550 | 20.625 | 12,162,900 |
| 2024-07-23 | 24.700 | 24.770 | 24.490 | 24.590 | 20.658 | 6,839,100 |
| 2024-07-22 | 24.510 | 24.790 | 24.420 | 24.660 | 20.717 | 10,420,500 |
| 2024-07-19 | 24.400 | 25.150 | 24.150 | 24.550 | 20.625 | 22,609,500 |
| 2024-07-18 | 25.800 | 25.870 | 25.280 | 25.340 | 21.288 | 3,680,100 |
| 2024-07-17 | 26.200 | 26.400 | 25.800 | 26.060 | 21.893 | 2,653,600 |
| 2024-07-16 | 25.780 | 26.390 | 25.650 | 26.390 | 22.171 | 2,899,300 |
| 2024-07-15 | 25.800 | 25.880 | 25.380 | 25.850 | 21.717 | 4,336,300 |
| 2024-07-12 | 25.500 | 26.260 | 25.500 | 25.950 | 21.801 | 6,663,000 |
| 2024-07-11 | 27.480 | 27.700 | 27.100 | 27.100 | 22.767 | 2,328,900 |
| 2024-07-10 | 27.350 | 27.690 | 27.350 | 27.520 | 23.120 | 1,446,000 |
| 2024-07-09 | 26.940 | 27.400 | 26.890 | 27.340 | 22.969 | 1,585,500 |
| 2024-07-08 | 26.970 | 27.150 | 26.800 | 26.960 | 22.649 | 1,476,800 |
| 2024-07-05 | 26.950 | 27.040 | 26.740 | 26.980 | 22.666 | 1,363,300 |
| 2024-07-04 | 26.710 | 26.970 | 26.710 | 26.910 | 22.607 | 1,031,200 |
| 2024-07-03 | 26.840 | 26.980 | 26.700 | 26.700 | 22.431 | 1,250,200 |
| 2024-07-02 | 26.550 | 26.890 | 26.550 | 26.800 | 22.515 | 1,701,300 |
| 2024-07-01 | 26.230 | 26.810 | 26.080 | 26.500 | 22.263 | 2,176,100 |
| 2024-06-28 | 26.350 | 26.480 | 26.040 | 26.260 | 22.061 | 2,563,200 |
| 2024-06-27 | 26.080 | 26.360 | 25.950 | 26.340 | 22.129 | 1,669,900 |
| 2024-06-26 | 26.200 | 26.250 | 25.990 | 25.990 | 21.834 | 1,770,900 |
| 2024-06-25 | 26.420 | 26.520 | 26.250 | 26.250 | 22.053 | 1,875,500 |
| 2024-06-24 | 26.490 | 27.270 | 26.410 | 26.450 | 22.221 | 2,458,400 |
| 2024-06-21 | 25.480 | 26.720 | 25.420 | 26.470 | 22.238 | 9,147,800 |
| 2024-06-20 | 25.800 | 25.900 | 25.430 | 25.480 | 21.406 | 3,779,500 |
| 2024-06-19 | 24.940 | 25.420 | 24.900 | 25.390 | 21.330 | 1,883,800 |
| 2024-06-18 | 25.300 | 25.420 | 24.920 | 24.940 | 20.952 | 2,544,400 |
| 2024-06-17 | 25.240 | 25.500 | 25.100 | 25.270 | 21.230 | 1,782,800 |
| 2024-06-14 | 24.970 | 25.320 | 24.800 | 25.250 | 21.213 | 2,038,900 |
| 2024-06-13 | 24.660 | 25.110 | 24.580 | 24.910 | 20.927 | 2,724,400 |
| 2024-06-12 | 25.000 | 25.150 | 24.540 | 24.650 | 20.709 | 3,029,900 |
| 2024-06-11 | 24.950 | 25.220 | 24.900 | 24.950 | 20.961 | 2,098,500 |
| 2024-06-10 | 25.040 | 25.130 | 24.780 | 24.920 | 20.936 | 1,819,200 |
| 2024-06-07 | 24.910 | 25.230 | 24.910 | 25.010 | 21.011 | 5,286,700 |
| 2024-06-06 | 25.000 | 25.680 | 24.930 | 25.170 | 21.146 | 3,914,200 |
| 2024-06-05 | 25.560 | 25.670 | 24.880 | 24.940 | 20.952 | 5,845,000 |
| 2024-06-04 | 25.760 | 25.920 | 25.580 | 25.580 | 21.490 | 1,969,200 |
| 2024-06-03 | 25.470 | 25.900 | 25.470 | 25.610 | 21.515 | 2,563,300 |
| 2024-05-31 | 26.350 | 26.440 | 25.130 | 25.130 | 21.112 | 5,478,700 |
| 2024-05-29 | 26.770 | 27.020 | 26.500 | 26.500 | 22.263 | 1,722,000 |
| 2024-05-28 | 26.800 | 27.170 | 26.800 | 26.860 | 22.565 | 3,161,500 |
| 2024-05-27 | 27.000 | 27.190 | 26.570 | 26.570 | 22.322 | 1,707,000 |
| 2024-05-24 | 26.850 | 27.320 | 26.770 | 26.990 | 22.675 | 2,158,300 |
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.