ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	26.210	26.780	26.200	26.700	19.625	1,907,400
2022-03-23	25.870	26.350	25.750	26.150	19.220	1,801,500
2022-03-22	25.800	26.100	25.670	25.750	18.926	1,206,000
2022-03-21	25.380	25.790	25.360	25.720	18.904	1,244,400
2022-03-18	25.050	25.390	24.910	25.370	18.647	5,713,900
2022-03-17	24.790	25.060	24.700	25.050	18.412	1,549,100
2022-03-16	24.740	24.780	24.550	24.730	18.177	2,194,000
2022-03-15	24.530	24.800	24.500	24.590	18.074	1,499,200
2022-03-14	24.640	24.940	24.540	24.570	18.059	2,096,200
2022-03-11	24.380	24.700	24.380	24.600	18.081	2,014,500
2022-03-10	24.490	24.710	24.270	24.340	17.890	2,022,500
2022-03-09	24.650	24.700	24.240	24.500	18.008	1,413,200
2022-03-08	24.980	25.080	24.500	24.580	18.066	1,347,300
2022-03-07	25.340	25.340	24.780	24.780	18.213	1,771,400
2022-03-04	24.840	25.400	24.800	25.350	18.632	3,189,500
2022-03-03	24.760	25.030	24.680	24.830	18.250	2,049,500
2022-03-02	24.420	24.860	24.260	24.640	18.110	2,181,800
2022-02-25	24.470	24.620	24.270	24.430	17.956	1,477,100
2022-02-24	24.290	24.590	23.810	24.400	17.934	2,997,300
2022-02-23	24.450	25.030	24.420	24.990	18.368	2,157,000
2022-02-22	24.070	24.510	24.050	24.370	17.912	2,256,200
2022-02-21	23.850	24.180	23.820	23.970	17.618	1,638,400
2022-02-18	23.830	24.120	23.780	23.800	17.493	1,481,500
2022-02-17	23.810	23.970	23.700	23.700	17.420	1,582,400
2022-02-16	23.960	24.100	23.750	23.750	17.456	2,199,800
2022-02-15	23.820	24.090	23.790	23.910	17.574	1,721,300
2022-02-14	23.830	23.990	23.750	23.750	17.456	1,478,100
2022-02-11	24.000	24.040	23.780	23.780	17.478	1,384,100
2022-02-10	23.780	23.960	23.760	23.900	17.567	1,359,900
2022-02-09	23.800	23.980	23.750	23.760	17.464	1,426,900
2022-02-08	23.910	23.950	23.730	23.730	17.442	1,089,300
2022-02-07	23.960	24.160	23.850	23.850	17.530	1,309,300
2022-02-04	24.090	24.110	23.900	23.900	17.567	1,056,000
2022-02-03	24.050	24.210	23.990	24.030	17.662	1,239,100
2022-02-02	23.990	24.250	23.910	23.970	17.618	1,342,600
2022-02-01	24.180	24.250	23.950	23.970	17.618	2,129,600
2022-01-31	24.170	24.240	24.050	24.160	17.758	1,257,300
2022-01-28	24.140	24.280	24.070	24.130	17.736	1,076,500
2022-01-27	24.180	24.380	24.050	24.140	17.743	1,300,100
2022-01-26	24.080	24.300	24.030	24.030	17.662	916,200
2022-01-25	24.080	24.250	23.970	24.000	17.640	1,100,700
2022-01-24	24.250	24.510	24.080	24.140	17.743	1,074,300
2022-01-21	24.000	24.240	23.880	24.210	17.794	919,000
2022-01-20	24.150	24.240	23.950	24.010	17.647	1,194,300
2022-01-19	24.010	24.420	24.000	24.090	17.706	1,327,700
2022-01-18	23.700	24.200	23.700	24.040	17.669	927,400
2022-01-17	23.640	23.890	23.640	23.770	17.471	875,000
2022-01-14	23.650	23.750	23.640	23.670	17.397	1,017,700
2022-01-13	23.590	23.750	23.510	23.630	17.368	825,000
2022-01-12	23.400	23.680	23.360	23.600	17.346	1,066,800
2022-01-11	23.520	23.670	23.380	23.400	17.199	798,200
2022-01-10	23.710	23.760	23.500	23.500	17.273	891,900
2022-01-07	23.780	23.970	23.600	23.660	17.390	733,900
2022-01-06	24.040	24.050	23.710	23.790	17.486	1,012,500
2022-01-05	24.260	24.320	23.880	23.900	17.567	921,000
2022-01-04	24.260	24.430	24.100	24.260	17.831	1,036,200
2022-01-03	24.310	24.540	24.100	24.230	17.809	943,600
2021-12-30	24.260	24.340	24.100	24.310	17.868	1,252,300
2021-12-29	24.320	24.440	24.050	24.130	17.736	895,800
2021-12-28	24.340	24.410	24.180	24.250	17.824	688,600

← NewerPage 20 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.