ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	24.050	24.180	23.930	24.130	20.975	1,992,000
2025-02-07	23.850	24.080	23.830	23.900	20.776	1,801,600
2025-02-06	23.800	23.970	23.760	23.810	20.697	1,579,200
2025-02-05	23.950	24.010	23.670	23.770	20.663	5,272,700
2025-02-04	23.980	24.000	23.790	23.790	20.680	9,710,200
2025-02-03	23.740	24.000	23.660	23.980	20.845	2,981,400
2025-01-31	24.000	24.100	23.760	23.800	20.689	2,027,800
2025-01-30	23.500	24.040	23.500	23.970	20.836	1,986,000
2025-01-29	23.650	23.680	23.410	23.410	20.350	1,212,200
2025-01-28	23.580	23.680	23.470	23.590	20.506	1,911,200
2025-01-27	23.050	23.580	23.010	23.580	20.497	4,700,400
2025-01-24	23.150	23.250	22.940	22.940	19.941	2,877,900
2025-01-23	23.080	23.360	23.080	23.110	20.089	2,471,300
2025-01-22	23.070	23.250	23.030	23.030	20.019	2,016,000
2025-01-21	23.210	23.280	23.040	23.070	20.054	1,998,500
2025-01-20	22.960	23.240	22.950	23.240	20.202	1,242,300
2025-01-17	22.800	23.130	22.720	22.950	19.950	3,104,300
2025-01-16	22.950	22.990	22.640	22.650	19.689	2,870,500
2025-01-15	22.620	22.990	22.600	22.950	19.950	2,557,400
2025-01-14	22.700	22.810	22.520	22.520	19.576	2,441,700
2025-01-13	22.640	22.850	22.640	22.680	19.715	1,940,800
2025-01-10	22.810	23.270	22.590	22.610	19.654	3,676,000
2025-01-09	23.400	23.650	23.280	23.460	19.709	5,528,400
2025-01-08	23.220	23.450	23.190	23.260	19.541	10,294,200
2025-01-07	23.290	23.460	23.180	23.380	19.642	4,228,300
2025-01-06	22.840	23.320	22.790	23.100	19.407	4,040,700
2025-01-03	22.900	23.000	22.550	22.550	18.945	5,519,400
2025-01-02	23.210	23.210	22.800	22.900	19.239	7,094,000
2024-12-30	23.290	23.350	22.950	23.010	19.331	3,640,900
2024-12-27	23.300	23.370	23.040	23.050	19.365	2,967,100
2024-12-26	23.150	23.330	23.070	23.150	19.449	2,948,200
2024-12-23	23.650	23.720	23.130	23.130	19.432	2,811,900
2024-12-20	23.380	23.970	23.340	23.670	19.885	5,016,300
2024-12-19	23.800	23.850	23.230	23.300	19.575	3,753,900
2024-12-18	24.310	24.380	23.550	23.640	19.860	3,404,700
2024-12-17	24.280	24.660	24.200	24.310	20.423	3,034,200
2024-12-16	24.200	24.400	24.060	24.200	20.331	5,403,500
2024-12-13	24.940	24.980	24.140	24.190	20.322	8,683,400
2024-12-12	25.020	25.150	24.500	24.760	20.801	3,981,300
2024-12-11	24.960	25.390	24.650	25.180	21.154	3,440,900
2024-12-10	24.850	25.100	24.730	24.960	20.969	2,751,500
2024-12-09	24.550	24.860	24.410	24.860	20.885	2,859,600
2024-12-06	24.550	24.950	24.500	24.530	20.608	4,107,200
2024-12-05	24.290	24.660	24.290	24.600	20.667	2,646,600
2024-12-04	23.960	24.320	23.920	24.270	20.389	2,608,500
2024-12-03	23.990	24.160	23.920	23.960	20.129	2,427,200
2024-12-02	24.140	24.220	23.880	23.950	20.121	2,546,000
2024-11-29	23.940	24.170	23.390	24.160	20.297	3,874,100
2024-11-28	24.170	24.260	23.710	23.770	19.969	4,147,100
2024-11-27	24.760	24.860	24.100	24.170	20.305	4,193,400
2024-11-26	24.650	24.770	24.450	24.770	20.810	1,350,600
2024-11-25	24.390	24.630	24.320	24.320	20.431	2,027,700
2024-11-22	24.020	24.020	24.020	24.020	20.179	0
2024-11-21	24.020	24.020	24.020	24.020	20.179	0
2024-11-19	24.080	24.160	23.970	24.020	20.179	1,444,400
2024-11-18	24.200	24.540	24.010	24.070	20.221	1,035,600
2024-11-14	24.150	24.470	24.100	24.200	20.331	1,940,600
2024-11-13	24.100	24.240	24.010	24.150	20.289	2,094,100
2024-11-12	24.510	24.540	24.040	24.100	20.247	2,500,600
2024-11-11	24.370	24.670	24.290	24.530	20.608	1,805,800

← NewerPage 8 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.