ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	24.420	24.610	24.330	24.410	18.785	1,365,700
2023-11-27	24.690	24.800	24.420	24.420	18.793	1,176,700
2023-11-24	25.210	25.270	24.690	24.690	19.001	2,584,900
2023-11-23	25.300	25.390	25.160	25.200	19.393	1,608,900
2023-11-22	25.010	25.500	25.010	25.270	19.447	2,003,400
2023-11-21	25.090	25.280	24.930	25.010	19.247	1,607,200
2023-11-20	25.250	25.460	24.980	25.090	19.309	2,860,700
2023-11-17	26.180	26.200	25.220	25.220	19.409	4,639,600
2023-11-16	24.510	26.230	24.510	26.220	20.178	11,020,100
2023-11-14	24.500	24.800	24.450	24.470	18.831	2,556,800
2023-11-13	24.440	24.650	24.380	24.440	18.808	3,855,300
2023-11-10	24.220	24.630	24.120	24.420	18.793	4,480,600
2023-11-09	24.110	24.390	24.050	24.190	18.616	2,109,300
2023-11-08	24.220	24.450	23.890	24.100	18.547	3,242,600
2023-11-07	24.080	24.530	23.890	24.240	18.654	5,418,900
2023-11-06	25.710	25.880	24.090	24.090	18.539	14,201,900
2023-11-03	21.950	23.150	21.930	23.150	17.816	8,519,500
2023-11-01	21.270	21.680	21.240	21.520	16.561	7,491,200
2023-10-31	21.990	21.990	21.170	21.190	16.307	10,996,300
2023-10-30	22.030	22.360	21.640	21.650	16.661	7,193,600
2023-10-27	22.560	22.650	21.890	21.930	16.877	8,457,900
2023-10-26	22.230	22.600	22.230	22.460	17.285	3,516,100
2023-10-25	22.310	22.470	22.220	22.220	17.100	2,028,500
2023-10-24	22.600	22.600	22.220	22.310	17.169	2,779,400
2023-10-23	22.060	22.700	22.060	22.370	17.215	3,917,300
2023-10-20	21.940	22.280	21.810	22.150	17.046	3,929,600
2023-10-19	21.810	22.180	21.800	21.900	16.854	3,605,100
2023-10-18	21.900	21.900	21.750	21.780	16.761	3,970,100
2023-10-17	21.890	22.060	21.780	21.810	16.784	3,393,200
2023-10-16	21.950	22.130	21.840	21.850	16.815	3,145,300
2023-10-13	22.020	22.080	21.800	21.800	16.777	3,263,100
2023-10-11	22.090	22.160	21.940	21.960	16.900	3,601,100
2023-10-10	22.170	22.250	22.010	22.060	16.977	4,452,800
2023-10-09	22.300	22.360	21.970	22.110	17.015	5,112,800
2023-10-06	22.610	22.640	22.250	22.300	17.161	3,703,000
2023-10-05	22.850	23.090	22.590	22.590	17.385	2,609,800
2023-10-04	22.850	22.890	22.590	22.760	17.515	2,615,200
2023-10-03	23.180	23.300	22.710	22.710	17.477	3,553,700
2023-10-02	23.470	23.490	23.180	23.180	17.839	1,309,000
2023-09-29	23.420	23.510	23.210	23.400	18.008	4,429,800
2023-09-28	22.910	23.350	22.890	23.270	17.908	4,909,700
2023-09-27	23.480	23.590	22.570	22.810	17.554	5,879,500
2023-09-26	23.830	23.870	23.400	23.400	18.008	5,712,100
2023-09-25	23.920	24.000	23.800	23.800	18.316	2,839,200
2023-09-22	24.100	24.100	23.860	23.890	18.385	1,849,600
2023-09-21	24.090	24.160	23.900	24.040	18.500	2,988,700
2023-09-20	23.900	24.220	23.900	24.010	18.477	1,826,900
2023-09-19	24.060	24.130	23.800	23.900	18.393	2,035,900
2023-09-18	24.050	24.230	23.880	23.990	18.462	3,048,400
2023-09-15	24.140	24.230	23.950	24.030	18.493	2,931,700
2023-09-14	23.890	24.050	23.830	24.050	18.508	1,945,300
2023-09-13	24.220	24.220	23.810	23.810	18.323	4,566,000
2023-09-12	24.340	24.410	24.080	24.150	18.585	2,739,900
2023-09-11	24.110	24.340	23.960	24.270	18.677	2,379,800
2023-09-08	24.190	24.260	24.080	24.110	18.554	1,441,600
2023-09-06	24.320	24.440	24.120	24.150	18.585	2,665,600
2023-09-05	24.550	24.620	24.280	24.280	18.685	4,297,900
2023-09-04	24.860	24.980	24.680	24.770	19.062	2,048,300
2023-09-01	24.950	25.060	24.790	24.790	19.078	2,411,800
2023-08-31	25.160	25.160	24.870	24.920	19.178	1,238,100

← NewerPage 13 of 21 · 1,250 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.