ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	29.350	29.530	28.890	29.210	29.026	3,863,800
2026-04-24	29.900	29.990	29.290	29.490	29.304	2,966,000
2026-04-23	30.480	30.500	29.860	30.020	29.831	2,001,400
2026-04-22	30.690	30.860	30.310	30.470	30.278	2,073,700
2026-04-20	30.830	31.030	30.620	30.830	30.636	2,972,700
2026-04-17	31.900	31.940	31.000	31.030	30.694	3,745,600
2026-04-16	31.900	31.900	31.220	31.340	31.001	2,843,300
2026-04-15	31.450	31.870	31.410	31.770	31.426	3,905,300
2026-04-14	30.990	31.670	30.960	31.530	31.189	5,596,300
2026-04-13	31.200	32.190	30.720	31.060	30.724	9,293,900
2026-04-10	30.810	31.290	30.420	30.750	30.417	3,960,100
2026-04-09	30.060	30.850	30.020	30.650	30.318	3,398,600
2026-04-08	29.900	30.220	29.710	30.060	29.735	3,285,900
2026-04-07	28.810	29.080	28.580	29.080	28.765	1,586,700
2026-04-06	28.760	29.020	28.610	29.020	28.706	1,478,800
2026-04-02	28.310	29.090	28.110	28.830	28.379	3,111,700
2026-04-01	29.150	29.440	28.680	28.830	28.379	2,750,800
2026-03-31	28.640	29.090	28.470	29.090	28.635	2,184,900
2026-03-30	28.260	28.500	28.080	28.260	27.818	1,055,300
2026-03-27	28.570	28.570	27.970	27.970	27.532	1,548,000
2026-03-26	28.610	29.050	28.310	28.590	28.143	5,085,300
2026-03-25	28.580	28.850	28.350	28.780	28.330	8,151,800
2026-03-24	28.370	28.420	27.800	28.310	27.867	1,508,200
2026-03-23	27.750	28.580	27.670	28.370	27.926	2,087,400
2026-03-20	27.870	27.940	27.100	27.240	26.814	6,281,900
2026-03-19	27.650	28.270	27.350	28.070	27.631	3,171,800
2026-03-18	28.090	28.450	28.040	28.040	27.601	1,692,600
2026-03-17	28.080	28.570	28.080	28.220	27.779	1,726,700
2026-03-16	27.700	28.460	27.700	28.210	27.769	1,882,800
2026-03-13	27.660	28.180	27.590	27.680	27.247	4,306,900
2026-03-12	28.130	28.130	27.470	27.760	27.187	5,033,900
2026-03-11	28.230	28.580	28.180	28.320	27.735	1,057,900
2026-03-10	28.480	28.910	28.120	28.430	27.843	1,560,500
2026-03-09	28.020	28.380	27.630	28.230	27.647	2,162,800
2026-03-06	27.720	27.890	27.280	27.890	27.314	1,732,700
2026-03-05	28.290	28.400	27.630	27.830	27.255	1,734,800
2026-03-04	28.100	28.520	28.030	28.440	27.853	1,452,100
2026-03-03	27.850	28.020	27.310	27.910	27.334	2,679,600
2026-03-02	28.180	28.720	27.920	28.570	27.980	1,452,500
2026-02-27	28.850	28.900	28.260	28.460	27.872	2,130,900
2026-02-26	28.650	29.290	28.470	29.080	28.234	3,619,500
2026-02-25	29.960	30.030	28.630	28.630	27.797	9,070,000
2026-02-24	29.550	30.250	29.390	29.960	29.088	4,559,000
2026-02-23	29.720	29.730	29.200	29.460	28.603	2,044,100
2026-02-20	29.700	29.760	29.310	29.720	28.855	2,009,400
2026-02-19	29.650	29.710	29.330	29.710	28.846	1,567,600
2026-02-18	29.600	29.870	29.260	29.450	28.593	2,324,600
2026-02-13	29.780	30.000	29.300	29.600	28.739	2,005,200
2026-02-12	30.100	30.460	29.850	30.310	29.428	2,035,000
2026-02-11	29.730	30.270	29.520	30.100	29.224	3,735,300
2026-02-10	29.450	29.620	29.330	29.470	28.613	1,600,800
2026-02-09	28.990	29.470	28.910	29.460	28.603	1,282,700
2026-02-06	29.110	29.240	28.840	28.930	28.088	1,554,300
2026-02-05	28.500	29.150	28.350	29.110	28.263	2,242,300
2026-02-04	28.970	29.230	28.290	28.320	27.496	1,505,700
2026-02-03	28.770	29.250	28.670	29.100	28.253	2,018,100
2026-02-02	27.910	28.640	27.860	28.600	27.768	3,611,600
2026-01-30	27.950	28.040	27.620	27.860	27.050	2,881,700
2026-01-29	28.380	28.510	27.880	28.140	27.078	2,190,300
2026-01-28	28.700	28.820	28.070	28.360	27.290	3,241,500

← NewerPage 3 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.