ISA ENERGIA BRASIL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 25.260 | 25.690 | 25.210 | 25.610 | 21.515 | 1,601,200 |
| 2024-02-26 | 25.340 | 25.520 | 25.150 | 25.210 | 21.179 | 1,930,400 |
| 2024-02-23 | 25.840 | 25.930 | 25.270 | 25.340 | 21.288 | 2,012,500 |
| 2024-02-22 | 25.910 | 26.190 | 25.540 | 25.740 | 21.624 | 2,916,600 |
| 2024-02-21 | 27.000 | 27.560 | 25.750 | 25.810 | 21.683 | 5,277,000 |
| 2024-02-20 | 26.460 | 26.820 | 26.360 | 26.810 | 22.523 | 1,381,800 |
| 2024-02-19 | 26.420 | 26.490 | 26.210 | 26.460 | 22.229 | 1,138,500 |
| 2024-02-16 | 26.600 | 26.620 | 26.110 | 26.330 | 22.120 | 1,321,700 |
| 2024-02-15 | 26.470 | 26.710 | 26.340 | 26.510 | 22.271 | 2,863,800 |
| 2024-02-14 | 26.500 | 26.520 | 25.970 | 26.470 | 22.238 | 1,795,300 |
| 2024-02-09 | 26.360 | 26.680 | 25.940 | 26.530 | 22.288 | 2,589,500 |
| 2024-02-08 | 26.850 | 27.040 | 26.460 | 26.610 | 22.355 | 2,233,900 |
| 2024-02-07 | 26.870 | 27.150 | 26.600 | 26.850 | 22.557 | 2,427,500 |
| 2024-02-06 | 26.110 | 26.850 | 26.060 | 26.850 | 22.557 | 1,861,000 |
| 2024-02-05 | 25.960 | 26.180 | 25.640 | 26.110 | 21.935 | 1,702,100 |
| 2024-02-02 | 25.790 | 25.950 | 25.550 | 25.850 | 21.717 | 1,517,900 |
| 2024-02-01 | 25.610 | 25.830 | 25.360 | 25.790 | 21.666 | 1,353,500 |
| 2024-01-31 | 25.500 | 25.930 | 25.450 | 25.610 | 21.515 | 1,723,500 |
| 2024-01-30 | 26.090 | 26.230 | 25.340 | 25.500 | 21.423 | 2,361,300 |
| 2024-01-29 | 26.070 | 26.230 | 26.010 | 26.110 | 21.935 | 730,300 |
| 2024-01-26 | 26.230 | 26.400 | 26.090 | 26.120 | 21.944 | 1,054,300 |
| 2024-01-25 | 26.280 | 26.330 | 26.100 | 26.230 | 22.036 | 1,074,100 |
| 2024-01-24 | 26.590 | 26.730 | 26.170 | 26.270 | 22.070 | 1,472,400 |
| 2024-01-23 | 26.340 | 26.580 | 26.290 | 26.570 | 22.322 | 1,078,400 |
| 2024-01-22 | 26.440 | 26.690 | 26.280 | 26.340 | 22.129 | 1,076,300 |
| 2024-01-19 | 26.500 | 26.600 | 26.350 | 26.450 | 22.221 | 1,595,600 |
| 2024-01-18 | 26.750 | 26.750 | 26.280 | 26.360 | 22.145 | 2,092,900 |
| 2024-01-17 | 26.560 | 26.980 | 26.560 | 26.690 | 22.423 | 1,970,400 |
| 2024-01-16 | 26.770 | 26.850 | 26.430 | 26.680 | 22.414 | 2,037,500 |
| 2024-01-15 | 26.800 | 26.900 | 26.650 | 26.860 | 22.565 | 1,069,600 |
| 2024-01-12 | 26.940 | 27.070 | 26.750 | 26.800 | 22.515 | 1,160,300 |
| 2024-01-11 | 27.040 | 27.040 | 26.620 | 26.940 | 22.633 | 1,583,600 |
| 2024-01-10 | 26.800 | 27.120 | 26.690 | 27.050 | 22.725 | 3,194,800 |
| 2024-01-09 | 25.990 | 26.740 | 25.900 | 26.740 | 22.465 | 3,185,600 |
| 2024-01-08 | 26.150 | 26.250 | 25.970 | 26.070 | 21.902 | 3,344,400 |
| 2024-01-05 | 26.140 | 27.100 | 26.010 | 26.160 | 21.977 | 4,010,800 |
| 2024-01-04 | 26.070 | 26.220 | 25.840 | 26.150 | 21.969 | 1,939,900 |
| 2024-01-03 | 26.190 | 26.350 | 25.990 | 26.070 | 21.902 | 2,016,200 |
| 2024-01-02 | 26.380 | 26.680 | 25.980 | 26.200 | 22.011 | 2,271,400 |
| 2023-12-28 | 26.120 | 26.680 | 26.050 | 26.500 | 22.263 | 12,457,500 |
| 2023-12-27 | 25.610 | 26.100 | 25.510 | 26.100 | 21.927 | 1,981,200 |
| 2023-12-26 | 25.600 | 25.870 | 25.560 | 25.560 | 21.473 | 1,338,500 |
| 2023-12-22 | 25.590 | 25.650 | 25.450 | 25.590 | 21.498 | 1,513,000 |
| 2023-12-21 | 25.520 | 25.680 | 25.400 | 25.430 | 21.364 | 1,892,500 |
| 2023-12-20 | 25.270 | 25.800 | 25.250 | 25.330 | 21.280 | 2,963,700 |
| 2023-12-19 | 24.100 | 25.460 | 24.030 | 25.270 | 21.230 | 6,715,800 |
| 2023-12-18 | 23.700 | 24.070 | 23.700 | 24.010 | 20.171 | 1,817,300 |
| 2023-12-15 | 23.800 | 23.920 | 23.640 | 23.640 | 19.860 | 2,617,700 |
| 2023-12-14 | 24.350 | 24.470 | 23.550 | 23.760 | 19.961 | 5,626,400 |
| 2023-12-13 | 25.970 | 26.410 | 25.950 | 26.250 | 20.201 | 4,019,000 |
| 2023-12-12 | 26.390 | 26.610 | 25.870 | 25.870 | 19.909 | 4,136,800 |
| 2023-12-11 | 26.700 | 26.850 | 25.960 | 26.330 | 20.263 | 21,537,000 |
| 2023-12-08 | 25.300 | 25.390 | 25.110 | 25.110 | 19.324 | 1,580,200 |
| 2023-12-07 | 25.170 | 25.730 | 25.150 | 25.300 | 19.470 | 2,005,300 |
| 2023-12-06 | 25.240 | 25.420 | 25.150 | 25.150 | 19.355 | 1,957,700 |
| 2023-12-05 | 24.620 | 25.320 | 24.620 | 25.150 | 19.355 | 2,405,900 |
| 2023-12-04 | 24.580 | 24.880 | 24.460 | 24.610 | 18.939 | 2,826,500 |
| 2023-12-01 | 24.160 | 24.690 | 24.080 | 24.580 | 18.916 | 2,997,800 |
| 2023-11-30 | 24.100 | 24.240 | 23.900 | 24.140 | 18.577 | 1,863,900 |
| 2023-11-29 | 24.440 | 24.540 | 24.110 | 24.110 | 18.554 | 1,936,800 |
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.