ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	21.760	22.100	21.760	21.890	16.846	3,195,800
2023-03-08	21.680	21.940	21.600	21.860	16.823	1,857,700
2023-03-07	21.720	21.890	21.540	21.680	16.684	2,158,500
2023-03-06	21.900	21.900	21.620	21.720	16.715	2,511,800
2023-03-03	21.850	21.980	21.700	21.740	16.730	1,546,800
2023-03-02	21.940	22.140	21.640	21.740	16.730	2,216,500
2023-03-01	21.800	21.860	21.600	21.750	16.738	2,823,300
2023-02-28	21.790	21.990	21.650	21.760	16.746	2,235,400
2023-02-27	21.960	21.960	21.680	21.820	16.792	1,813,900
2023-02-24	22.440	22.490	21.660	21.850	16.815	4,089,900
2023-02-23	22.250	22.340	22.120	22.210	17.092	1,006,200
2023-02-22	22.480	22.500	22.100	22.230	17.108	954,700
2023-02-17	22.140	22.580	22.140	22.480	17.300	1,247,000
2023-02-16	22.070	22.250	21.910	22.140	17.038	1,150,900
2023-02-15	22.000	22.160	21.910	22.150	17.046	2,003,300
2023-02-14	22.000	22.160	21.860	21.990	16.923	1,587,200
2023-02-13	21.980	22.050	21.890	22.000	16.931	1,208,100
2023-02-10	21.800	22.010	21.770	21.990	16.923	1,685,400
2023-02-09	22.160	22.170	21.730	21.800	16.777	1,761,200
2023-02-08	22.120	22.210	21.920	22.150	17.046	1,285,400
2023-02-07	22.210	22.260	21.860	21.980	16.915	1,562,700
2023-02-06	22.200	22.240	22.010	22.160	17.054	1,737,500
2023-02-03	22.400	22.480	22.000	22.180	17.069	1,876,200
2023-02-02	22.560	22.760	22.330	22.460	17.285	1,771,000
2023-02-01	22.850	22.990	22.460	22.560	17.362	1,558,500
2023-01-31	22.640	23.130	22.640	22.870	17.600	1,739,300
2023-01-30	22.840	22.900	22.600	22.640	17.423	1,270,200
2023-01-27	22.900	22.990	22.710	22.800	17.546	1,117,200
2023-01-26	22.760	22.900	22.610	22.900	17.623	1,163,000
2023-01-25	22.560	22.780	22.480	22.760	17.515	1,698,900
2023-01-24	22.710	22.890	22.470	22.560	17.362	1,846,700
2023-01-23	22.750	22.840	22.620	22.690	17.462	1,169,800
2023-01-20	22.800	22.940	22.680	22.740	17.500	1,404,800
2023-01-19	22.880	23.130	22.800	22.800	17.546	4,271,300
2023-01-18	22.600	22.980	22.510	22.940	17.654	9,575,900
2023-01-17	22.420	22.530	22.300	22.530	17.338	865,400
2023-01-16	22.500	22.660	22.300	22.370	17.215	1,046,400
2023-01-13	22.520	22.660	22.440	22.500	17.315	972,900
2023-01-12	22.740	22.910	22.520	22.710	17.477	1,377,600
2023-01-11	22.290	22.560	22.180	22.510	17.323	2,407,800
2023-01-10	21.970	22.350	21.840	22.320	17.177	1,398,500
2023-01-09	21.720	21.990	21.560	21.990	16.923	1,512,600
2023-01-06	22.110	22.110	21.720	21.840	16.807	2,681,700
2023-01-05	22.290	22.310	21.910	22.110	17.015	2,017,200
2023-01-04	22.310	22.340	22.060	22.250	17.123	1,754,200
2023-01-03	22.710	22.760	22.180	22.230	17.108	2,563,200
2023-01-02	22.990	22.990	22.550	22.780	17.531	1,613,200
2022-12-29	22.720	23.000	22.510	23.000	17.700	2,893,800
2022-12-28	22.720	22.900	22.410	22.650	17.431	3,148,700
2022-12-27	22.790	22.800	22.370	22.620	17.408	2,377,100
2022-12-26	23.790	23.900	23.400	23.660	17.390	2,127,600
2022-12-23	23.250	23.690	23.150	23.650	17.383	2,028,800
2022-12-22	22.960	23.390	22.920	23.120	16.993	18,516,200
2022-12-21	22.150	22.500	22.000	22.500	16.538	1,679,600
2022-12-20	21.800	22.360	21.800	22.080	16.229	1,600,700
2022-12-19	21.800	21.890	21.620	21.800	16.023	1,631,500
2022-12-16	21.690	21.780	21.580	21.720	15.964	4,815,600
2022-12-15	21.810	21.920	21.610	21.700	15.950	2,155,100
2022-12-14	21.740	22.000	21.250	21.830	16.045	2,710,200
2022-12-13	22.300	22.420	21.720	21.740	15.979	2,388,800

← NewerPage 16 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.