ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	22.370	22.430	21.970	22.300	16.391	2,410,700
2022-12-09	22.490	22.540	22.180	22.380	16.449	1,851,400
2022-12-08	22.900	22.980	22.470	22.490	16.530	1,505,800
2022-12-07	22.700	23.220	22.700	22.950	16.868	1,287,000
2022-12-06	22.740	22.960	22.670	22.810	16.765	1,420,500
2022-12-05	22.780	22.900	22.570	22.640	16.640	1,886,000
2022-12-02	22.880	23.140	22.730	22.770	16.736	1,308,100
2022-12-01	23.060	23.210	22.720	22.820	16.773	1,832,800
2022-11-30	23.020	23.100	22.850	23.060	16.949	1,306,100
2022-11-29	23.170	23.230	22.920	23.010	16.912	1,598,800
2022-11-28	23.190	23.270	23.020	23.080	16.964	860,200
2022-11-25	23.470	23.530	23.060	23.190	17.045	803,400
2022-11-24	23.210	23.560	23.130	23.470	17.250	734,500
2022-11-23	23.130	23.160	22.900	23.120	16.993	1,080,400
2022-11-22	23.540	23.590	23.100	23.200	17.052	1,277,400
2022-11-21	22.880	23.610	22.840	23.510	17.280	2,638,600
2022-11-18	23.030	23.180	22.710	22.840	16.787	1,894,500
2022-11-17	22.930	22.960	22.660	22.820	16.773	2,976,100
2022-11-16	23.700	23.700	22.910	22.960	16.876	2,610,800
2022-11-14	23.790	23.860	23.550	23.700	17.420	1,116,100
2022-11-11	23.500	23.700	23.190	23.650	17.383	2,118,700
2022-11-10	23.900	23.960	23.090	23.240	17.081	2,385,900
2022-11-09	24.090	24.310	23.910	23.960	17.611	1,095,000
2022-11-08	24.040	24.100	23.720	23.990	17.633	1,954,400
2022-11-07	24.440	24.560	23.830	23.830	17.515	1,389,000
2022-11-04	24.350	24.690	24.290	24.530	18.030	1,958,700
2022-11-03	24.000	24.560	23.790	24.350	17.897	2,237,400
2022-11-01	24.210	24.620	23.930	24.080	17.699	3,307,500
2022-10-31	23.900	24.500	23.560	24.500	18.008	2,953,600
2022-10-28	23.850	24.340	23.820	24.200	17.787	1,871,500
2022-10-27	23.600	24.050	23.430	23.900	17.567	1,954,600
2022-10-26	24.000	24.000	23.510	23.630	17.368	2,502,200
2022-10-25	23.820	24.250	23.670	24.000	17.640	1,827,000
2022-10-24	23.710	24.120	23.690	23.850	17.530	1,798,300
2022-10-21	23.250	23.840	23.160	23.830	17.515	1,664,100
2022-10-20	23.450	23.550	23.140	23.260	17.096	2,494,400
2022-10-19	23.290	23.480	23.200	23.310	17.133	1,207,400
2022-10-18	23.350	23.480	23.150	23.270	17.103	1,207,100
2022-10-17	22.770	23.300	22.720	23.150	17.015	1,907,600
2022-10-14	22.960	23.060	22.680	22.700	16.685	1,800,000
2022-10-13	23.300	23.330	22.860	22.860	16.802	2,938,100
2022-10-11	23.430	23.690	23.290	23.360	17.170	1,443,400
2022-10-10	23.420	23.490	23.230	23.470	17.250	1,242,900
2022-10-07	23.470	23.640	23.240	23.280	17.111	2,227,500
2022-10-06	23.590	23.680	23.460	23.550	17.309	1,578,000
2022-10-05	23.700	23.700	23.480	23.530	17.295	1,177,400
2022-10-04	24.150	24.300	23.610	23.610	17.353	1,465,700
2022-10-03	23.000	23.960	22.890	23.880	17.552	2,524,900
2022-09-30	22.890	23.100	22.730	22.970	16.883	3,377,900
2022-09-29	22.900	22.950	22.720	22.780	16.743	2,557,400
2022-09-28	23.110	23.180	22.910	22.920	16.846	3,024,100
2022-09-27	23.510	23.510	22.970	23.100	16.979	3,503,800
2022-09-26	23.580	23.590	23.180	23.200	17.052	1,896,800
2022-09-23	23.760	23.860	23.580	23.620	17.361	1,280,800
2022-09-22	23.650	23.880	23.570	23.760	17.464	1,574,900
2022-09-21	23.460	23.650	23.420	23.500	17.273	1,043,200
2022-09-20	23.520	23.630	23.310	23.450	17.236	1,192,100
2022-09-19	23.110	23.570	23.050	23.440	17.228	1,753,700
2022-09-16	23.130	23.340	23.050	23.070	16.956	1,899,200
2022-09-15	23.310	23.450	23.080	23.130	17.001	2,002,100

← NewerPage 17 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.