ISA ENERGIA BRASIL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 26.500 | 27.120 | 26.500 | 26.850 | 22.557 | 2,485,000 |
| 2024-05-22 | 27.470 | 27.610 | 26.740 | 26.740 | 22.465 | 3,729,000 |
| 2024-05-21 | 27.500 | 28.360 | 27.420 | 27.750 | 23.313 | 5,212,700 |
| 2024-05-20 | 26.160 | 27.550 | 26.070 | 27.550 | 23.145 | 6,048,200 |
| 2024-05-17 | 25.880 | 26.620 | 25.800 | 26.190 | 22.003 | 4,296,900 |
| 2024-05-16 | 26.720 | 26.920 | 25.840 | 25.880 | 21.742 | 4,121,900 |
| 2024-05-15 | 25.880 | 26.870 | 25.850 | 26.680 | 22.414 | 3,627,100 |
| 2024-05-14 | 25.410 | 25.900 | 25.390 | 25.890 | 21.750 | 2,315,100 |
| 2024-05-13 | 25.290 | 25.530 | 25.250 | 25.350 | 21.297 | 1,873,000 |
| 2024-05-10 | 25.310 | 25.530 | 25.160 | 25.240 | 21.204 | 2,586,700 |
| 2024-05-09 | 25.590 | 25.650 | 25.020 | 25.300 | 21.255 | 4,029,200 |
| 2024-05-08 | 26.100 | 26.280 | 25.710 | 25.710 | 21.599 | 3,946,300 |
| 2024-05-07 | 26.550 | 26.700 | 26.080 | 26.080 | 21.910 | 3,424,600 |
| 2024-05-06 | 26.140 | 26.690 | 26.030 | 26.450 | 22.221 | 2,484,400 |
| 2024-05-03 | 25.990 | 26.350 | 25.860 | 26.090 | 21.918 | 3,067,700 |
| 2024-05-02 | 25.160 | 26.000 | 25.120 | 25.700 | 21.591 | 4,897,800 |
| 2024-04-30 | 25.360 | 25.530 | 24.940 | 24.970 | 20.978 | 3,714,000 |
| 2024-04-29 | 25.290 | 25.510 | 24.990 | 25.280 | 21.238 | 3,533,800 |
| 2024-04-26 | 25.220 | 25.570 | 25.150 | 25.330 | 21.280 | 3,125,200 |
| 2024-04-25 | 24.740 | 25.330 | 24.600 | 25.210 | 21.179 | 3,937,100 |
| 2024-04-24 | 24.730 | 24.820 | 24.440 | 24.740 | 20.784 | 2,964,900 |
| 2024-04-23 | 25.030 | 25.190 | 24.500 | 24.780 | 20.818 | 5,789,400 |
| 2024-04-22 | 25.410 | 25.460 | 24.970 | 25.240 | 21.204 | 6,903,100 |
| 2024-04-19 | 25.900 | 26.060 | 25.250 | 25.250 | 21.213 | 4,282,400 |
| 2024-04-18 | 26.010 | 26.230 | 25.890 | 25.940 | 21.792 | 1,937,800 |
| 2024-04-17 | 26.300 | 26.420 | 25.800 | 26.010 | 21.851 | 4,120,700 |
| 2024-04-16 | 26.450 | 26.770 | 26.250 | 26.290 | 22.087 | 4,270,400 |
| 2024-04-15 | 26.000 | 26.640 | 25.910 | 26.640 | 22.381 | 3,338,900 |
| 2024-04-12 | 26.500 | 26.640 | 26.180 | 26.250 | 22.053 | 4,936,000 |
| 2024-04-11 | 26.450 | 26.700 | 26.370 | 26.550 | 22.305 | 3,193,600 |
| 2024-04-10 | 26.500 | 26.840 | 26.450 | 26.490 | 22.255 | 4,683,400 |
| 2024-04-09 | 26.020 | 26.600 | 25.960 | 26.550 | 22.305 | 3,053,000 |
| 2024-04-08 | 25.700 | 26.110 | 25.600 | 25.960 | 21.809 | 2,192,700 |
| 2024-04-05 | 25.700 | 25.850 | 25.560 | 25.760 | 21.641 | 1,744,300 |
| 2024-04-04 | 25.330 | 25.940 | 25.330 | 25.650 | 21.549 | 2,027,600 |
| 2024-04-03 | 25.070 | 25.400 | 24.830 | 25.340 | 21.288 | 2,107,500 |
| 2024-04-02 | 24.900 | 25.120 | 24.780 | 25.010 | 21.011 | 2,787,300 |
| 2024-04-01 | 24.850 | 25.090 | 24.790 | 24.890 | 20.910 | 2,082,700 |
| 2024-03-28 | 25.140 | 25.280 | 24.800 | 24.820 | 20.852 | 2,418,300 |
| 2024-03-27 | 24.910 | 25.230 | 24.880 | 25.140 | 21.120 | 1,361,300 |
| 2024-03-26 | 24.800 | 25.030 | 24.770 | 24.910 | 20.927 | 1,538,900 |
| 2024-03-25 | 25.370 | 25.490 | 24.730 | 24.730 | 20.776 | 2,328,900 |
| 2024-03-22 | 25.290 | 25.440 | 25.150 | 25.380 | 21.322 | 1,928,700 |
| 2024-03-21 | 25.040 | 25.360 | 24.790 | 25.260 | 21.221 | 1,527,400 |
| 2024-03-20 | 24.840 | 25.070 | 24.760 | 24.880 | 20.902 | 1,763,400 |
| 2024-03-19 | 24.670 | 24.890 | 24.320 | 24.800 | 20.835 | 1,751,400 |
| 2024-03-18 | 24.540 | 24.790 | 24.400 | 24.620 | 20.684 | 2,424,000 |
| 2024-03-15 | 24.570 | 24.690 | 24.380 | 24.510 | 20.591 | 2,143,200 |
| 2024-03-14 | 24.550 | 24.610 | 24.400 | 24.570 | 20.642 | 1,185,200 |
| 2024-03-13 | 24.770 | 24.850 | 24.280 | 24.500 | 20.583 | 3,119,700 |
| 2024-03-12 | 25.000 | 25.250 | 24.900 | 25.130 | 21.112 | 1,783,800 |
| 2024-03-11 | 25.070 | 25.210 | 24.840 | 24.950 | 20.961 | 1,746,400 |
| 2024-03-08 | 24.700 | 25.320 | 24.470 | 25.150 | 21.129 | 2,812,800 |
| 2024-03-07 | 24.300 | 24.730 | 24.220 | 24.690 | 20.742 | 2,476,800 |
| 2024-03-06 | 24.690 | 24.880 | 24.300 | 24.300 | 20.415 | 2,032,000 |
| 2024-03-05 | 24.530 | 24.840 | 24.490 | 24.640 | 20.700 | 2,346,800 |
| 2024-03-04 | 25.600 | 25.600 | 24.490 | 24.530 | 20.608 | 4,075,400 |
| 2024-03-01 | 25.820 | 25.870 | 25.500 | 25.620 | 21.524 | 1,596,200 |
| 2024-02-29 | 25.570 | 25.920 | 25.440 | 25.800 | 21.675 | 3,519,900 |
| 2024-02-28 | 25.470 | 25.820 | 25.340 | 25.680 | 21.574 | 4,502,800 |
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.