ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	24.790	25.060	24.770	24.880	23.126	1,370,200
2025-10-27	24.690	24.840	24.510	24.840	23.089	1,244,500
2025-10-24	24.600	24.730	24.470	24.530	22.801	1,921,700
2025-10-23	24.400	24.520	24.250	24.520	22.791	1,593,500
2025-10-22	24.260	24.460	24.120	24.360	22.643	3,437,100
2025-10-21	24.440	24.470	24.170	24.250	22.540	2,526,600
2025-10-20	24.230	24.540	24.230	24.440	22.717	1,349,100
2025-10-17	24.050	24.280	23.960	24.230	22.522	1,966,900
2025-10-16	24.060	24.170	23.860	24.150	22.447	1,078,700
2025-10-15	23.950	24.150	23.780	24.060	22.364	3,892,100
2025-10-14	23.950	24.140	23.860	23.950	22.262	983,100
2025-10-13	23.920	24.180	23.810	23.990	22.299	1,003,400
2025-10-10	24.070	24.190	23.730	23.890	22.206	2,019,800
2025-10-09	24.150	24.210	23.810	23.920	22.234	1,856,700
2025-10-08	23.760	24.230	23.750	24.010	22.317	1,624,700
2025-10-07	24.440	24.440	23.830	23.960	22.271	8,449,300
2025-10-06	24.530	24.650	24.260	24.520	22.791	1,209,500
2025-10-03	24.750	24.800	24.110	24.530	22.801	3,346,800
2025-10-02	25.060	25.060	24.730	24.770	23.024	1,558,800
2025-10-01	24.680	25.430	24.680	24.920	23.163	4,365,900
2025-09-30	25.100	25.330	24.630	24.670	22.931	5,680,100
2025-09-29	24.440	25.110	24.430	24.950	23.191	10,655,900
2025-09-26	23.910	24.510	23.870	24.360	22.643	2,964,300
2025-09-25	23.830	23.910	23.680	23.770	22.094	1,296,300
2025-09-24	23.860	23.960	23.700	23.830	22.150	1,404,900
2025-09-23	23.520	23.920	23.520	23.860	22.178	1,153,100
2025-09-22	23.800	23.850	23.530	23.530	21.871	1,664,200
2025-09-19	23.630	23.950	23.610	23.950	22.262	1,885,600
2025-09-18	23.600	23.770	23.600	23.620	21.955	1,380,800
2025-09-17	23.420	23.820	23.350	23.780	22.104	1,872,400
2025-09-16	23.300	23.440	23.230	23.440	21.787	890,700
2025-09-15	23.360	23.440	23.240	23.260	21.620	1,114,500
2025-09-12	23.140	23.260	23.140	23.260	21.620	1,023,800
2025-09-11	23.230	23.370	23.140	23.260	21.620	1,164,500
2025-09-10	23.100	23.330	23.090	23.230	21.592	1,125,800
2025-09-09	23.070	23.180	23.070	23.100	21.471	863,700
2025-09-08	23.200	23.200	23.010	23.180	21.546	1,109,900
2025-09-05	22.990	23.190	22.980	23.170	21.537	944,500
2025-09-04	22.910	23.070	22.850	22.970	21.351	1,545,900
2025-09-03	22.900	22.960	22.770	22.890	21.276	937,200
2025-09-02	22.880	23.020	22.880	22.910	21.295	1,249,400
2025-09-01	23.200	23.240	22.920	23.040	21.416	1,783,200
2025-08-29	23.110	23.270	23.090	23.210	21.574	2,522,800
2025-08-28	22.850	23.180	22.810	23.160	21.527	2,399,200
2025-08-27	22.690	22.840	22.580	22.700	21.100	1,890,000
2025-08-26	22.470	22.690	22.430	22.580	20.988	1,501,200
2025-08-25	22.400	22.580	22.290	22.450	20.867	1,172,800
2025-08-22	22.120	22.450	21.900	22.400	20.821	1,923,300
2025-08-21	21.910	22.180	21.860	22.000	20.449	1,778,700
2025-08-20	21.880	22.070	21.880	22.030	20.477	2,215,400
2025-08-19	22.050	22.080	21.830	21.880	20.337	1,886,700
2025-08-18	22.150	22.360	22.130	22.140	20.579	2,051,300
2025-08-15	22.030	22.250	21.970	22.130	20.570	1,754,200
2025-08-14	21.700	22.310	21.700	22.020	20.468	2,188,900
2025-08-13	22.060	22.100	21.740	21.790	20.254	2,259,800
2025-08-12	21.750	22.150	21.750	22.120	20.561	1,762,100
2025-08-11	21.820	22.140	21.720	21.740	20.207	1,548,700
2025-08-08	21.690	22.040	21.580	21.820	20.282	1,796,100
2025-08-07	21.500	21.930	21.500	21.640	20.114	2,362,700
2025-08-06	21.410	21.570	21.310	21.540	20.021	2,908,600

← NewerPage 5 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.