ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	23.220	23.490	23.110	23.290	17.118	1,885,500
2022-09-13	23.470	23.660	23.210	23.210	17.059	1,936,600
2022-09-12	23.580	23.780	23.560	23.580	17.331	1,009,500
2022-09-09	23.600	23.800	23.520	23.620	17.361	1,069,000
2022-09-08	23.310	23.650	23.210	23.520	17.287	2,218,500
2022-09-06	23.500	23.510	23.200	23.220	17.067	1,986,000
2022-09-05	23.800	23.980	23.380	23.500	17.273	2,682,900
2022-09-02	23.920	24.100	23.660	23.660	17.390	2,194,600
2022-09-01	23.850	24.070	23.620	23.810	17.500	2,111,800
2022-08-31	23.900	24.370	23.800	23.850	17.530	2,539,400
2022-08-30	24.040	24.270	23.790	23.870	17.544	1,389,000
2022-08-29	23.400	24.160	23.380	23.990	17.633	1,433,100
2022-08-26	23.510	23.760	23.380	23.520	17.287	1,098,600
2022-08-25	24.000	24.110	23.510	23.580	17.331	1,602,200
2022-08-24	24.070	24.190	23.850	24.000	17.640	1,055,100
2022-08-23	24.310	24.380	24.060	24.080	17.699	875,200
2022-08-22	24.370	24.520	24.190	24.280	17.846	1,062,700
2022-08-19	24.290	24.490	24.110	24.440	17.963	1,263,500
2022-08-18	24.900	25.100	24.200	24.240	17.816	3,838,500
2022-08-17	24.160	25.000	24.030	24.800	18.228	2,738,300
2022-08-16	24.310	24.340	23.940	24.180	17.772	1,378,900
2022-08-15	24.010	24.290	23.900	24.200	17.787	1,495,800
2022-08-12	23.510	24.050	23.400	24.050	17.677	1,340,400
2022-08-11	24.090	24.090	23.430	23.550	17.309	2,199,400
2022-08-10	24.100	24.210	23.820	23.920	17.581	1,347,800
2022-08-09	23.890	24.110	23.750	23.950	17.603	1,481,800
2022-08-08	24.000	24.000	23.730	23.780	17.478	2,616,400
2022-08-05	23.610	23.950	23.470	23.840	17.522	1,795,000
2022-08-04	23.600	23.860	23.440	23.600	17.346	1,797,600
2022-08-03	23.620	23.690	23.300	23.480	17.258	1,774,100
2022-08-02	23.290	23.900	23.250	23.640	17.375	2,369,400
2022-08-01	22.810	23.830	22.730	23.260	17.096	3,832,300
2022-07-29	23.100	23.220	22.510	22.790	16.751	5,126,900
2022-07-28	23.280	23.570	23.240	23.460	17.243	1,385,600
2022-07-27	23.100	23.370	22.970	23.290	17.118	1,278,700
2022-07-26	23.160	23.360	22.910	22.910	16.839	1,250,100
2022-07-25	23.060	23.290	23.060	23.090	16.971	927,300
2022-07-22	23.060	23.150	22.880	23.020	16.920	1,311,300
2022-07-21	22.880	23.070	22.800	23.040	16.934	1,370,500
2022-07-20	22.850	23.100	22.780	22.860	16.802	1,647,300
2022-07-19	22.950	22.970	22.740	22.850	16.795	1,308,500
2022-07-18	22.950	23.110	22.820	22.910	16.839	1,150,600
2022-07-15	23.120	23.140	22.800	22.890	16.824	1,395,600
2022-07-14	23.120	23.300	23.040	23.130	17.001	1,054,000
2022-07-13	23.250	23.430	23.040	23.310	17.133	1,327,200
2022-07-12	23.180	23.440	23.160	23.250	17.089	1,271,400
2022-07-11	23.070	23.430	22.950	23.160	17.023	1,344,000
2022-07-08	23.240	23.430	23.100	23.150	17.015	786,700
2022-07-07	23.000	23.480	23.000	23.240	17.081	1,586,800
2022-07-06	22.700	23.020	22.430	22.920	16.846	1,934,300
2022-07-05	22.860	22.920	22.650	22.740	16.714	1,457,000
2022-07-04	23.270	23.360	22.830	22.860	16.802	1,735,400
2022-07-01	23.090	23.750	22.830	23.280	17.111	3,405,000
2022-06-30	22.950	23.190	22.830	22.970	16.883	1,834,100
2022-06-29	23.120	23.230	22.930	22.960	16.876	947,000
2022-06-28	23.150	23.450	23.010	23.050	16.942	1,291,300
2022-06-27	23.020	23.320	22.920	23.070	16.956	1,818,600
2022-06-24	23.280	23.280	22.920	23.020	16.920	1,222,800
2022-06-23	23.490	23.600	23.090	23.090	16.971	1,130,400
2022-06-22	23.180	23.580	23.020	23.530	17.295	1,848,900

← NewerPage 18 of 21 · 1,246 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.