ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28.580	28.840	27.800	28.530	28.350	4,444,700
2026-07-21	28.070	28.430	27.880	28.430	28.251	2,701,600
2026-07-20	28.020	28.260	27.870	28.110	27.933	1,457,100
2026-07-17	27.840	28.470	27.820	28.010	27.834	3,157,300
2026-07-16	27.780	28.000	27.270	28.000	27.824	5,148,800
2026-07-15	28.650	29.090	27.750	27.780	27.605	7,998,000
2026-07-14	29.290	29.290	28.810	29.250	29.066	4,589,100
2026-07-13	29.960	29.960	29.160	29.200	29.016	1,723,000
2026-07-10	29.750	30.290	29.750	30.000	29.811	2,157,400
2026-07-09	28.790	29.420	28.760	29.330	29.145	1,617,400
2026-07-08	28.120	28.900	27.940	28.790	28.609	2,115,600
2026-07-07	27.590	28.270	27.490	28.260	28.082	2,537,400
2026-07-06	27.370	27.770	27.270	27.580	27.406	2,625,200
2026-07-03	28.450	28.630	27.500	27.650	27.476	6,532,600
2026-07-02	28.500	29.080	28.500	28.890	28.708	3,563,600
2026-07-01	27.800	28.420	27.640	28.420	28.241	2,587,100
2026-06-30	27.770	28.230	27.670	28.110	27.933	1,628,200
2026-06-29	28.200	28.280	27.900	28.250	28.072	1,706,700
2026-06-26	28.050	28.350	27.830	28.200	28.022	1,995,200
2026-06-25	27.980	28.230	27.810	28.050	27.873	1,932,200
2026-06-24	27.720	27.920	27.310	27.830	27.655	2,481,300
2026-06-23	27.800	28.040	27.720	27.850	27.675	2,230,500
2026-06-22	27.710	28.020	27.650	27.990	27.814	2,488,200
2026-06-19	27.830	27.960	27.500	27.650	27.476	1,072,500
2026-06-18	27.030	27.900	27.020	27.900	27.724	2,753,700
2026-06-17	27.700	27.980	27.030	27.110	26.939	2,317,100
2026-06-16	27.510	27.700	27.160	27.700	27.525	2,381,000
2026-06-15	27.640	27.880	27.410	27.620	27.446	2,097,600
2026-06-12	27.110	27.540	27.110	27.330	27.158	1,814,300
2026-06-11	26.860	27.420	26.710	27.410	27.237	2,418,300
2026-06-10	27.240	27.240	26.650	26.870	26.701	5,084,700
2026-06-09	26.870	27.360	26.810	27.360	27.188	2,590,300
2026-06-08	26.860	27.030	26.670	26.790	26.621	1,263,600
2026-06-05	27.200	27.200	26.670	26.950	26.780	1,977,400
2026-06-03	26.920	27.240	26.900	27.180	27.009	2,283,400
2026-06-02	27.290	27.600	26.930	27.500	27.327	4,321,800
2026-06-01	27.160	27.190	26.590	26.860	26.691	3,047,000
2026-05-29	27.080	27.240	26.570	27.030	26.860	4,754,000
2026-05-28	27.380	27.500	26.970	27.090	26.919	1,828,200
2026-05-27	27.790	27.920	27.090	27.380	27.207	4,269,400
2026-05-26	28.080	28.090	27.520	27.780	27.605	2,737,100
2026-05-25	28.230	28.440	27.850	28.100	27.923	2,045,800
2026-05-22	28.170	28.350	27.900	28.200	28.022	1,569,000
2026-05-21	28.570	28.760	28.170	28.410	28.231	2,796,000
2026-05-20	28.010	28.940	27.970	28.640	28.460	2,221,400
2026-05-19	28.020	28.190	27.690	27.940	27.764	1,548,900
2026-05-18	28.540	28.550	28.160	28.340	28.161	2,330,700
2026-05-15	28.500	28.610	28.170	28.540	28.360	2,738,900
2026-05-14	28.980	29.210	28.630	28.890	28.708	2,099,400
2026-05-13	29.710	29.730	28.760	28.810	28.628	2,469,400
2026-05-12	29.970	30.120	29.510	29.740	29.553	1,503,100
2026-05-11	30.250	30.450	29.700	30.080	29.890	1,701,400
2026-05-08	29.900	30.730	29.900	30.370	30.179	2,030,200
2026-05-07	30.430	30.670	29.570	29.820	29.632	3,227,200
2026-05-06	29.400	30.610	29.260	30.510	30.318	3,043,900
2026-05-05	29.770	29.960	29.270	29.270	29.086	3,878,000
2026-05-04	29.510	29.720	29.130	29.320	29.135	3,825,400
2026-04-30	28.990	29.720	28.840	29.510	29.324	5,035,200
2026-04-29	29.170	29.170	28.580	28.730	28.549	1,386,800
2026-04-28	28.880	29.170	28.540	29.170	28.986	4,305,300

← NewerPage 2 of 5 · 247 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.