ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	23.400	23.540	23.240	23.240	17.081	1,261,500
2022-06-20	23.340	23.520	23.180	23.320	17.140	1,110,400
2022-06-17	22.880	23.350	22.830	23.230	17.074	2,355,800
2022-06-15	23.100	23.230	22.900	22.900	16.832	1,258,000
2022-06-14	23.130	23.340	22.900	22.950	16.868	1,846,900
2022-06-13	22.930	23.260	22.850	23.020	16.920	2,820,200
2022-06-10	23.190	23.290	22.940	22.940	16.861	2,059,200
2022-06-09	23.270	23.470	23.100	23.280	17.111	2,002,000
2022-06-08	23.320	23.530	23.200	23.260	17.096	2,053,200
2022-06-07	23.490	23.560	23.400	23.450	17.236	1,314,000
2022-06-06	23.860	23.900	23.400	23.440	17.228	2,584,900
2022-06-03	24.350	24.480	23.870	23.870	17.544	1,947,000
2022-06-02	24.330	24.420	24.140	24.420	17.949	1,588,300
2022-06-01	24.230	24.400	24.110	24.270	17.838	2,199,100
2022-05-31	24.360	24.450	24.140	24.280	17.846	1,575,100
2022-05-30	24.400	24.500	24.110	24.230	17.809	1,204,800
2022-05-27	24.540	24.540	24.230	24.290	17.853	1,294,600
2022-05-26	25.130	25.150	24.490	24.490	18.000	1,839,800
2022-05-25	25.300	25.630	25.130	25.130	18.471	2,059,300
2022-05-24	25.210	25.670	25.210	25.670	18.867	917,100
2022-05-23	25.190	25.530	25.110	25.370	18.647	1,566,900
2022-05-20	25.170	25.250	24.900	24.940	18.331	1,492,700
2022-05-19	24.700	25.090	24.580	24.940	18.331	1,714,500
2022-05-18	24.550	24.930	24.550	24.690	18.147	1,873,300
2022-05-17	24.680	24.950	24.470	24.540	18.037	1,430,700
2022-05-16	24.500	24.690	24.300	24.450	17.971	1,563,300
2022-05-13	24.700	24.750	24.450	24.480	17.993	1,379,600
2022-05-12	24.100	24.670	24.070	24.560	18.052	1,888,700
2022-05-11	24.290	24.430	24.070	24.120	17.728	2,128,000
2022-05-10	24.700	24.940	24.110	24.240	17.816	1,331,000
2022-05-09	24.230	24.720	24.050	24.560	18.052	1,829,600
2022-05-06	24.120	24.620	24.120	24.210	17.794	2,609,300
2022-05-05	25.060	25.110	24.060	24.100	17.714	2,797,800
2022-05-04	25.380	25.520	24.960	25.180	18.507	2,625,200
2022-05-03	25.270	25.740	25.260	25.570	18.794	2,008,200
2022-05-02	25.320	25.780	25.110	25.220	18.537	2,638,500
2022-04-29	26.200	26.230	25.160	25.160	18.493	2,717,300
2022-04-28	26.200	26.320	25.980	25.980	19.095	823,200
2022-04-27	26.270	26.400	26.120	26.120	19.198	1,026,800
2022-04-26	25.860	26.330	25.820	26.160	19.228	1,685,700
2022-04-25	25.700	26.080	25.370	25.890	19.029	1,774,600
2022-04-22	26.000	26.030	25.610	25.730	18.912	1,209,600
2022-04-20	25.980	26.050	25.780	25.970	19.088	836,600
2022-04-19	26.300	26.510	25.920	25.980	19.095	1,292,800
2022-04-18	26.570	26.620	26.320	26.330	19.353	977,100
2022-04-14	26.470	26.550	26.280	26.550	19.514	1,172,900
2022-04-13	26.530	26.770	26.380	26.470	19.455	921,800
2022-04-12	26.810	26.950	26.450	26.470	19.455	1,701,200
2022-04-11	26.760	26.870	26.570	26.610	19.558	879,200
2022-04-08	26.310	26.760	26.260	26.670	19.602	983,900
2022-04-07	26.160	26.460	26.020	26.320	19.345	1,493,900
2022-04-06	26.450	26.460	26.100	26.190	19.250	1,818,200
2022-04-05	26.680	26.680	26.440	26.440	19.433	1,315,200
2022-04-04	26.400	26.780	26.280	26.670	19.602	1,428,400
2022-04-01	26.570	26.710	26.090	26.440	19.433	2,544,200
2022-03-31	26.450	26.570	26.320	26.440	19.433	956,800
2022-03-30	26.520	26.620	26.300	26.440	19.433	1,339,600
2022-03-29	26.780	26.830	26.480	26.500	19.478	1,585,500
2022-03-28	26.860	26.960	26.650	26.810	19.705	1,035,500
2022-03-25	26.700	27.000	26.630	26.830	19.720	1,577,000

← NewerPage 19 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.