ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	24.460	24.490	24.270	24.300	17.861	530,400
2021-12-23	24.370	24.700	24.270	24.270	17.838	702,200
2021-12-22	24.300	24.650	24.300	24.620	17.968	992,400
2021-12-21	24.250	24.490	24.250	24.300	17.734	523,700
2021-12-20	24.420	24.510	24.110	24.240	17.691	1,173,400
2021-12-17	24.480	24.700	24.380	24.430	17.829	1,403,000
2021-12-16	24.450	24.740	24.310	24.520	17.895	1,573,600
2021-12-15	24.290	24.600	24.010	24.490	17.873	1,447,100
2021-12-14	24.460	24.660	24.190	24.290	17.727	1,315,600
2021-12-13	24.300	24.530	24.250	24.400	17.807	1,087,800
2021-12-10	24.300	24.640	24.180	24.220	17.676	1,009,000
2021-12-09	24.250	24.430	24.160	24.300	17.734	666,100
2021-12-08	24.160	24.420	24.150	24.370	17.785	590,700
2021-12-07	24.450	24.600	24.110	24.110	17.596	740,700
2021-12-06	24.360	24.780	24.220	24.300	17.734	1,034,400
2021-12-03	24.240	24.800	24.140	24.320	17.749	1,228,300
2021-12-02	23.580	24.370	23.480	24.190	17.654	1,581,000
2021-12-01	23.370	23.750	23.300	23.360	17.048	1,913,200
2021-11-30	23.100	23.430	23.040	23.300	17.005	1,866,500
2021-11-29	23.220	23.230	23.000	23.150	16.895	852,500
2021-11-26	22.740	22.930	22.640	22.930	16.735	1,312,000
2021-11-25	22.910	23.220	22.890	22.930	16.735	818,400
2021-11-24	22.620	22.940	22.620	22.810	16.647	1,677,600
2021-11-23	22.580	22.700	22.380	22.620	16.508	1,182,700
2021-11-22	22.620	22.790	22.450	22.450	16.384	954,300
2021-11-19	22.620	22.880	22.560	22.560	16.465	1,049,500
2021-11-18	22.730	22.970	22.550	22.570	16.472	1,033,500
2021-11-17	22.810	22.940	22.380	22.590	16.486	1,610,900
2021-11-16	23.180	23.210	22.660	22.770	16.618	1,373,600
2021-11-12	23.070	23.390	22.990	23.090	16.851	1,092,000
2021-11-11	23.110	23.360	23.040	23.100	16.859	984,800
2021-11-10	22.900	23.250	22.900	23.060	16.829	1,626,900
2021-11-09	22.970	23.040	22.850	22.860	16.683	1,348,600
2021-11-08	23.030	23.220	22.860	22.940	16.742	1,245,600
2021-11-05	23.370	23.370	23.020	23.030	16.808	1,182,500
2021-11-04	23.740	23.740	23.090	23.200	16.932	2,488,500
2021-11-03	25.020	25.180	24.620	24.900	17.216	3,303,200
2021-11-01	24.670	25.200	24.530	24.870	17.195	2,096,000
2021-10-29	24.740	24.810	24.220	24.320	16.815	2,670,600
2021-10-28	24.500	24.770	24.270	24.270	16.780	1,134,500
2021-10-27	24.350	24.820	24.300	24.530	16.960	1,248,600
2021-10-26	24.060	24.510	24.040	24.260	16.773	813,100
2021-10-25	24.210	24.340	23.910	24.260	16.773	801,300
2021-10-22	24.100	24.300	23.440	24.000	16.594	1,768,900
2021-10-21	24.290	24.320	23.870	24.170	16.711	1,527,600
2021-10-20	24.610	24.760	24.380	24.510	16.946	704,700
2021-10-19	24.860	24.950	24.330	24.480	16.926	1,341,000
2021-10-18	24.730	24.980	24.450	24.930	17.237	1,066,500
2021-10-15	24.960	24.990	24.700	24.780	17.133	778,400
2021-10-14	24.950	25.050	24.800	24.880	17.202	669,700

← NewerPage 21 of 21 · 1,250 trading days

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.