ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	28.200	28.710	28.150	28.660	27.578	1,988,000
2026-01-26	27.990	28.130	27.600	28.070	27.011	1,822,200
2026-01-23	27.560	28.240	27.140	27.990	26.934	2,796,100
2026-01-22	26.710	27.700	26.650	27.450	26.414	2,828,500
2026-01-21	26.270	26.650	26.180	26.630	25.625	1,486,600
2026-01-20	25.900	26.070	25.630	26.050	25.067	904,600
2026-01-19	25.930	26.000	25.820	26.000	25.019	532,700
2026-01-16	26.370	26.370	25.890	25.940	24.961	1,245,400
2026-01-15	26.320	26.370	26.100	26.290	25.298	991,200
2026-01-14	26.000	26.210	25.770	26.210	25.221	1,479,700
2026-01-13	26.510	26.520	25.800	25.910	24.932	3,006,800
2026-01-12	26.740	26.970	26.390	26.490	25.490	1,212,200
2026-01-09	26.790	26.860	26.550	26.720	25.712	2,797,500
2026-01-08	26.920	26.920	26.610	26.800	25.789	1,450,400
2026-01-07	26.970	27.090	26.680	26.810	25.798	2,491,000
2026-01-06	27.260	27.560	26.880	27.000	25.981	1,894,200
2026-01-05	26.900	27.150	26.770	27.150	26.125	1,212,700
2026-01-02	27.540	27.650	26.800	26.900	25.885	1,882,000
2025-12-30	27.160	27.540	27.130	27.540	26.501	1,532,500
2025-12-29	28.090	28.090	27.370	27.370	26.096	1,032,300
2025-12-26	27.700	27.960	27.600	27.960	26.659	539,300
2025-12-23	27.400	27.860	27.400	27.770	26.477	2,097,100
2025-12-22	26.850	27.320	26.820	27.320	26.048	9,658,300
2025-12-19	27.000	27.390	26.840	26.970	25.715	2,530,600
2025-12-18	26.900	27.150	26.450	27.030	25.772	2,325,200
2025-12-17	27.690	27.930	26.930	27.140	25.662	3,901,000
2025-12-16	28.260	28.370	27.920	27.940	26.419	2,366,700
2025-12-15	27.800	28.970	27.800	28.390	26.844	5,201,100
2025-12-12	27.130	27.350	27.030	27.170	25.691	975,900
2025-12-11	26.760	27.190	26.600	27.030	25.558	2,468,800
2025-12-10	26.680	26.960	26.530	26.790	25.331	902,700
2025-12-09	26.870	26.870	26.380	26.580	25.133	1,152,800
2025-12-08	27.080	27.180	26.820	26.890	25.426	1,207,900
2025-12-05	28.000	28.040	26.650	26.650	25.199	1,855,200
2025-12-04	27.660	28.000	27.620	28.000	26.475	1,355,000
2025-12-03	27.820	27.850	27.470	27.580	26.078	1,307,500
2025-12-02	27.490	27.770	27.440	27.750	26.239	1,039,400
2025-12-01	27.950	27.970	27.340	27.440	25.946	1,389,100
2025-11-28	27.620	27.990	27.530	27.850	26.334	1,479,600
2025-11-27	27.530	27.710	27.510	27.630	26.126	495,500
2025-11-26	27.370	27.780	27.350	27.530	26.031	974,000
2025-11-25	27.120	27.430	27.070	27.370	25.880	843,300
2025-11-24	27.150	27.550	27.030	27.430	25.724	2,590,200
2025-11-21	27.130	27.260	26.610	27.110	25.424	2,702,800
2025-11-19	27.350	27.360	27.030	27.130	25.442	1,081,300
2025-11-18	27.310	27.440	27.180	27.400	25.696	1,221,100
2025-11-17	27.350	27.450	27.030	27.440	25.733	1,301,400
2025-11-14	27.360	27.650	27.280	27.420	25.714	1,246,300
2025-11-13	27.470	27.520	27.230	27.360	25.658	1,448,100
2025-11-12	27.120	27.500	26.800	27.470	25.761	1,766,900
2025-11-11	26.750	27.410	26.750	27.190	25.499	3,115,600
2025-11-10	26.570	26.730	26.360	26.720	25.058	1,577,200
2025-11-07	26.310	26.640	26.180	26.570	24.917	1,477,500
2025-11-06	26.010	26.340	26.010	26.320	24.683	1,431,000
2025-11-05	26.000	26.370	25.930	26.160	24.533	1,866,400
2025-11-04	25.610	26.050	25.550	26.000	24.383	1,442,600
2025-11-03	25.200	25.690	25.020	25.630	24.036	2,153,300
2025-10-31	25.250	25.550	24.790	25.110	23.548	3,379,000
2025-10-30	24.950	25.480	24.820	25.440	23.646	4,192,600
2025-10-29	25.030	25.190	24.830	24.880	23.126	2,269,900

← NewerPage 4 of 21 · 1,248 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.