Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ISAE4.SA stock page

ISA ENERGIA BRASIL historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-3025.35025.37025.01025.14019.3472,173,200
2023-08-2925.27025.38025.14025.32019.4861,165,300
2023-08-2825.15025.26024.97025.25019.432972,100
2023-08-2525.26025.35025.10025.15019.3551,617,300
2023-08-2425.12025.25024.99025.25019.4322,418,900
2023-08-2325.08025.16024.93025.12019.3321,536,300
2023-08-2225.08025.11024.87025.08019.3012,087,300
2023-08-2125.21025.28024.98025.05019.2781,880,700
2023-08-1825.29025.42025.10025.21019.401996,800
2023-08-1725.25025.33025.07025.29019.4621,490,200
2023-08-1625.04025.28024.93025.22019.4092,314,900
2023-08-1525.50025.53025.00025.00019.2391,388,800
2023-08-1425.53025.66025.37025.53019.6471,376,600
2023-08-1125.11025.53025.00025.52019.6391,740,400
2023-08-1025.13025.30025.00025.10019.316965,100
2023-08-0925.18025.25024.99025.13019.3391,734,000
2023-08-0825.23025.40025.10025.11019.3241,820,200
2023-08-0725.93025.94025.15025.23019.4162,662,500
2023-08-0425.67026.08025.51025.55019.6631,093,100
2023-08-0325.71025.91025.59025.66019.7471,429,100
2023-08-0225.54025.89025.50025.64019.7321,515,800
2023-08-0125.15025.59025.09025.45019.5862,015,800
2023-07-3125.11025.25025.04025.10019.3161,884,800
2023-07-2825.23025.40024.98025.07019.293970,000
2023-07-2725.31025.40025.12025.23019.4161,359,900
2023-07-2625.08025.42025.04025.30019.4701,492,500
2023-07-2525.13025.25024.95025.06019.2851,531,100
2023-07-2424.94025.24024.92025.13019.339754,800
2023-07-2124.82025.03024.80024.93019.185893,700
2023-07-2024.85024.94024.65024.82019.1011,000,400
2023-07-1924.94025.00024.72024.81019.093678,600
2023-07-1825.03025.07024.82024.93019.1851,258,600
2023-07-1725.00025.04024.75024.95019.2012,211,600
2023-07-1424.90025.19024.89025.02019.2552,011,900
2023-07-1325.05025.29025.01025.27019.4471,023,900
2023-07-1224.92025.29024.89024.99019.2321,219,600
2023-07-1125.20025.20024.67024.88019.1471,935,400
2023-07-1025.27025.34025.12025.16019.362933,700
2023-07-0725.05025.36025.01025.23019.416960,800
2023-07-0625.23025.28024.93025.05019.2781,455,800
2023-07-0525.20025.41025.08025.30019.4701,224,600
2023-07-0425.08025.27025.01025.23019.4161,103,500
2023-07-0325.40025.48025.00025.08019.3012,267,900
2023-06-3025.32025.65025.22025.36019.5162,293,200
2023-06-2924.96025.33024.81025.22019.4091,772,400
2023-06-2825.00025.12024.86024.86019.1321,502,800
2023-06-2725.20025.41024.78024.98019.2244,117,400
2023-06-2625.76025.81025.57025.60019.7011,197,800
2023-06-2325.29025.99025.13025.78019.8402,569,200
2023-06-2225.28025.33025.05025.15019.355788,000
2023-06-2125.38025.44025.14025.31019.4782,465,400
2023-06-2025.16025.48024.98025.38019.5322,064,300
2023-06-1925.13025.47024.98025.16019.3621,541,800
2023-06-1625.05025.33024.90024.90019.1622,044,000
2023-06-1525.44025.44025.01025.21019.4011,902,200
2023-06-1425.17025.65025.04025.44019.5782,751,300
2023-06-1325.36025.38025.00025.16019.3621,128,500
2023-06-1225.29025.39025.14025.35019.5091,138,800
2023-06-0924.59025.35024.59025.24019.4242,250,300
2023-06-0724.42024.67024.42024.59018.9241,140,700
← NewerPage 14 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-090.1890 BRL
2026-04-200.1413 BRL
2026-04-060.1413 BRL
2026-03-130.1413 BRL
2026-02-270.2506 BRL
2026-01-300.2506 BRL
2025-12-300.2506 BRL
2025-12-180.2250 BRL
2025-11-250.2250 BRL
2025-10-310.2250 BRL
2025-03-120.7870 BRL
2025-02-120.7870 BRL
2025-01-100.7870 BRL
2023-12-142.2041 BRL
2022-12-271.0624 BRL
2021-12-230.1739 BRL
2021-11-041.3103 BRL
2021-07-070.5025 BRL
2021-03-310.7960 BRL
2021-02-260.8062 BRL
2020-12-170.8376 BRL
2020-11-050.5221 BRL
2020-07-070.1518 BRL
2020-04-170.2282 BRL
2019-12-160.1637 BRL
2019-11-110.7847 BRL
2019-08-050.5622 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.