ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	21.200	21.440	21.100	21.270	19.770	1,895,300
2025-08-04	21.740	21.800	20.990	21.170	19.678	2,868,000
2025-08-01	21.860	21.900	21.600	21.600	20.077	2,386,700
2025-07-31	22.210	22.210	21.590	21.670	20.142	4,940,900
2025-07-30	22.240	22.790	22.240	22.500	20.914	1,424,400
2025-07-29	22.200	22.390	22.160	22.250	20.681	858,700
2025-07-28	22.390	22.440	22.120	22.190	20.626	3,352,400
2025-07-25	22.390	22.490	22.270	22.370	20.793	885,300
2025-07-24	22.430	22.540	22.250	22.400	20.821	1,150,600
2025-07-23	22.200	22.530	22.200	22.440	20.858	1,203,400
2025-07-22	22.500	22.620	22.150	22.190	20.626	1,567,200
2025-07-21	22.450	22.630	22.360	22.580	20.988	1,263,400
2025-07-18	22.500	22.620	22.320	22.440	20.858	1,969,500
2025-07-17	22.800	22.830	22.360	22.530	20.942	2,087,000
2025-07-16	22.770	22.810	22.580	22.800	21.193	922,200
2025-07-15	22.750	22.930	22.550	22.690	21.090	1,124,100
2025-07-14	22.760	22.910	22.670	22.740	21.137	843,000
2025-07-11	22.780	22.890	22.650	22.800	21.193	1,095,600
2025-07-10	22.650	22.960	22.640	22.820	21.211	1,093,900
2025-07-09	23.100	23.110	22.730	22.840	21.230	1,569,000
2025-07-08	23.110	23.130	22.870	23.080	21.453	1,553,700
2025-07-07	23.280	23.400	23.000	23.120	21.490	1,076,800
2025-07-04	23.200	23.420	23.130	23.310	21.667	857,600
2025-07-03	22.950	23.350	22.830	23.230	21.592	1,263,100
2025-07-02	23.100	23.100	22.710	22.910	21.295	2,010,900
2025-07-01	23.180	23.280	22.990	23.100	21.471	1,542,300
2025-06-30	22.790	23.290	22.780	23.180	21.546	1,067,600
2025-06-27	22.860	22.970	22.760	22.790	21.183	1,283,500
2025-06-26	22.950	23.050	22.880	22.950	21.332	783,500
2025-06-25	23.110	23.120	22.860	22.900	21.286	1,016,600
2025-06-24	23.300	23.430	23.120	23.120	21.490	1,060,400
2025-06-23	23.020	23.250	22.910	23.250	21.611	1,112,200
2025-06-20	23.260	23.380	23.030	23.030	21.406	2,285,400
2025-06-18	23.360	23.720	23.310	23.310	21.667	2,105,000
2025-06-17	23.570	23.570	23.270	23.470	21.815	1,165,700
2025-06-16	23.280	23.620	23.250	23.430	21.778	1,192,300
2025-06-13	23.020	23.290	22.790	23.120	21.490	1,519,700
2025-06-12	23.030	23.110	22.830	23.100	21.471	1,617,900
2025-06-11	23.010	23.320	22.900	23.110	21.481	2,569,400
2025-06-10	23.040	23.480	23.040	23.110	21.481	2,022,500
2025-06-09	23.060	23.150	22.720	23.010	21.388	1,512,800
2025-06-06	23.180	23.410	23.010	23.140	21.509	1,280,000
2025-06-05	23.400	23.450	23.040	23.180	21.546	1,932,400
2025-06-04	23.430	23.530	23.240	23.370	21.722	1,089,700
2025-06-03	23.050	23.480	23.010	23.270	21.629	1,322,300
2025-06-02	23.380	23.450	22.970	23.080	21.453	4,959,400
2025-05-30	23.630	23.750	23.190	23.400	21.750	2,797,300
2025-05-29	23.580	23.710	23.390	23.550	21.890	1,223,200
2025-05-28	23.670	23.820	23.600	23.650	21.983	959,600
2025-05-27	23.610	23.940	23.540	23.830	22.150	1,189,000
2025-05-26	23.480	23.670	23.350	23.520	21.862	956,300
2025-05-23	23.320	23.500	23.000	23.500	21.843	1,151,100
2025-05-22	23.600	23.720	23.310	23.340	21.695	1,679,300
2025-05-21	23.500	23.750	23.340	23.600	21.936	2,314,200
2025-05-20	23.550	23.670	23.400	23.580	21.918	1,182,000
2025-05-19	23.610	23.610	23.290	23.550	21.890	1,800,400
2025-05-16	23.410	23.790	23.170	23.630	21.964	4,267,600
2025-05-15	23.190	23.540	23.070	23.420	21.769	1,728,100
2025-05-14	23.180	23.260	22.860	23.050	21.425	1,869,800
2025-05-13	23.000	23.290	22.870	23.150	21.518	1,443,200

← NewerPage 6 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.