ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	23.200	23.200	22.840	22.860	21.248	2,075,100
2025-05-09	22.990	23.280	22.940	23.150	21.518	2,249,100
2025-05-08	22.820	23.240	22.760	22.870	21.258	1,367,000
2025-05-07	23.390	23.550	22.500	22.620	21.025	2,859,300
2025-05-06	23.620	23.650	23.280	23.460	21.806	1,437,400
2025-05-05	24.160	24.190	23.330	23.490	21.834	4,247,000
2025-05-02	23.900	24.390	23.490	24.390	22.671	4,134,600
2025-04-30	23.100	23.990	23.030	23.990	22.299	3,035,600
2025-04-29	23.350	23.790	23.350	23.420	21.769	1,874,500
2025-04-28	23.280	23.490	23.240	23.400	21.750	3,825,700
2025-04-25	22.920	23.470	22.880	23.280	21.639	2,652,700
2025-04-24	22.760	23.100	22.760	22.930	21.313	2,067,100
2025-04-23	22.480	22.850	22.480	22.700	21.100	2,157,600
2025-04-22	22.360	22.500	22.150	22.410	20.830	1,535,700
2025-04-17	22.350	22.450	22.190	22.390	20.812	1,153,000
2025-04-16	22.390	22.510	22.290	22.350	20.774	1,484,400
2025-04-15	22.280	22.520	22.190	22.390	20.812	1,407,600
2025-04-14	22.320	22.350	22.120	22.300	20.728	1,635,500
2025-04-11	22.270	22.330	22.010	22.170	20.607	855,800
2025-04-10	22.340	22.400	21.960	22.170	20.607	1,631,100
2025-04-09	22.150	22.850	22.020	22.360	20.784	4,201,300
2025-04-08	22.110	22.330	22.030	22.210	20.644	2,799,600
2025-04-07	21.880	22.240	21.730	22.040	20.486	3,650,500
2025-04-04	22.220	22.250	21.960	22.100	20.542	3,007,600
2025-04-03	22.170	22.580	22.160	22.440	20.858	2,150,500
2025-04-02	22.220	22.340	22.140	22.210	20.644	1,383,700
2025-04-01	22.300	22.320	22.030	22.220	20.654	2,563,000
2025-03-31	22.440	22.480	22.280	22.340	20.765	1,882,400
2025-03-28	22.570	22.580	22.360	22.440	20.858	1,400,600
2025-03-27	22.800	22.840	22.540	22.610	21.016	1,770,100
2025-03-26	22.990	22.990	22.700	22.800	21.193	1,782,200
2025-03-25	22.810	23.070	22.790	22.840	21.230	1,605,800
2025-03-24	23.120	23.130	22.770	22.860	21.248	1,911,100
2025-03-21	23.130	23.290	22.970	23.080	21.453	3,698,900
2025-03-20	23.210	23.320	23.020	23.130	21.499	1,879,800
2025-03-19	23.000	23.300	22.930	23.220	21.583	4,248,500
2025-03-18	23.090	23.160	22.860	22.990	21.369	1,676,500
2025-03-17	22.910	23.130	22.800	23.100	21.471	1,957,400
2025-03-14	22.710	22.920	22.520	22.850	21.239	1,834,700
2025-03-13	22.410	22.640	22.130	22.640	21.044	2,298,600
2025-03-12	22.530	22.640	22.300	22.420	20.839	3,266,100
2025-03-11	23.820	23.820	23.320	23.390	21.010	3,475,300
2025-03-10	23.550	23.860	23.470	23.820	21.396	3,725,600
2025-03-07	23.410	23.730	23.260	23.550	21.153	2,043,400
2025-03-06	23.590	23.590	23.310	23.410	21.028	3,259,000
2025-03-05	23.220	23.650	23.220	23.410	21.028	3,361,100
2025-02-28	23.460	23.590	23.110	23.200	20.839	2,091,900
2025-02-27	23.380	23.680	23.340	23.440	21.054	1,399,700
2025-02-26	23.860	23.860	23.280	23.380	21.001	2,671,600
2025-02-25	23.420	23.860	23.400	23.860	21.432	2,458,300
2025-02-24	23.660	23.680	23.350	23.420	21.036	1,320,300
2025-02-21	23.490	23.660	23.450	23.660	21.252	1,260,600
2025-02-20	23.430	23.500	23.320	23.450	21.063	1,995,600
2025-02-19	23.520	23.530	23.390	23.500	21.108	1,866,200
2025-02-18	23.700	23.750	23.340	23.570	21.171	2,355,700
2025-02-17	23.800	23.930	23.640	23.770	21.351	1,912,600
2025-02-14	23.380	23.780	23.310	23.780	21.360	2,009,600
2025-02-13	23.150	23.380	23.120	23.380	21.001	2,642,600
2025-02-12	23.320	23.520	23.170	23.290	20.920	4,272,300
2025-02-11	24.160	24.470	24.090	24.410	21.219	2,981,700

← NewerPage 7 of 21 · 1,247 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.