ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	24.170	24.520	24.110	24.420	18.793	1,532,000
2023-06-05	24.320	24.460	24.120	24.150	18.585	1,254,300
2023-06-02	24.280	24.390	24.110	24.310	18.708	1,892,400
2023-06-01	24.410	24.510	24.090	24.210	18.631	2,919,600
2023-05-31	25.200	25.200	24.400	24.400	18.778	2,119,100
2023-05-30	25.280	25.340	25.030	25.200	19.393	1,380,400
2023-05-29	24.970	25.260	24.960	25.150	19.355	1,294,600
2023-05-26	25.000	25.090	24.790	24.970	19.216	1,286,600
2023-05-25	24.760	24.960	24.760	24.890	19.155	770,800
2023-05-24	24.600	24.750	24.510	24.680	18.993	1,053,200
2023-05-23	24.420	24.900	24.390	24.570	18.908	1,385,100
2023-05-22	24.450	24.840	24.450	24.460	18.824	1,210,700
2023-05-19	24.500	24.780	24.440	24.450	18.816	2,613,300
2023-05-18	24.700	24.940	24.470	24.490	18.847	2,803,500
2023-05-17	24.700	24.920	24.650	24.710	19.016	1,333,400
2023-05-16	24.820	25.040	24.680	24.700	19.008	1,693,000
2023-05-15	24.620	24.930	24.530	24.820	19.101	2,397,100
2023-05-12	24.590	24.740	24.460	24.640	18.962	1,552,500
2023-05-11	24.500	24.780	24.240	24.620	18.947	2,769,400
2023-05-10	24.400	24.540	24.200	24.500	18.854	1,412,100
2023-05-09	24.230	24.480	24.160	24.370	18.754	2,492,900
2023-05-08	23.960	24.440	23.960	24.230	18.647	2,713,600
2023-05-05	23.850	24.220	23.720	24.040	18.500	2,682,700
2023-05-04	23.670	23.950	23.560	23.820	18.331	2,495,300
2023-05-03	23.210	23.690	23.180	23.450	18.046	2,220,500
2023-05-02	23.000	23.180	22.880	23.120	17.792	1,960,500
2023-04-28	22.480	23.150	22.410	23.050	17.739	2,564,800
2023-04-27	22.350	22.520	22.310	22.470	17.292	889,800
2023-04-26	22.490	22.680	22.230	22.350	17.200	1,762,700
2023-04-25	22.440	22.620	22.400	22.580	17.377	2,639,400
2023-04-24	22.410	22.710	22.380	22.620	17.408	1,404,800
2023-04-20	22.400	22.500	22.300	22.440	17.269	1,221,600
2023-04-19	22.320	22.540	22.240	22.400	17.238	1,511,300
2023-04-18	22.550	22.550	22.220	22.330	17.185	1,156,900
2023-04-17	22.520	22.570	22.300	22.440	17.269	1,833,000
2023-04-14	22.600	22.630	22.210	22.510	17.323	1,344,500
2023-04-13	22.650	22.650	22.320	22.570	17.369	2,325,700
2023-04-12	22.500	22.830	22.340	22.600	17.392	3,299,100
2023-04-11	22.200	22.530	22.160	22.410	17.246	2,596,100
2023-04-10	22.130	22.170	21.960	22.100	17.008	2,510,300
2023-04-06	22.160	22.230	22.030	22.090	17.000	1,106,700
2023-04-05	22.160	22.260	22.030	22.190	17.077	1,680,900
2023-04-04	21.840	22.200	21.610	22.160	17.054	2,503,700
2023-04-03	21.700	21.750	21.450	21.580	16.607	2,059,200
2023-03-31	21.700	21.830	21.550	21.670	16.677	2,351,400
2023-03-30	21.810	21.940	21.640	21.690	16.692	1,995,900
2023-03-29	21.890	21.890	21.520	21.690	16.692	2,905,100
2023-03-28	21.850	22.100	21.770	21.880	16.838	1,651,700
2023-03-27	21.850	21.970	21.800	21.810	16.784	2,670,500
2023-03-24	21.430	21.970	21.320	21.760	16.746	2,460,600
2023-03-23	21.600	21.610	21.210	21.410	16.477	2,081,400
2023-03-22	21.410	21.790	21.330	21.520	16.561	1,757,100
2023-03-21	21.700	21.770	21.340	21.400	16.469	2,446,700
2023-03-20	21.800	21.980	21.590	21.680	16.684	3,462,900
2023-03-17	22.330	22.330	21.720	21.720	16.715	6,842,500
2023-03-16	22.650	22.730	22.490	22.490	17.308	1,653,100
2023-03-15	22.290	22.740	22.200	22.630	17.415	2,681,800
2023-03-14	22.300	22.480	22.280	22.440	17.269	1,656,100
2023-03-13	21.890	22.420	21.780	22.250	17.123	2,785,800
2023-03-10	21.890	22.070	21.800	21.930	16.877	1,416,400

← NewerPage 15 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.