ISA ENERGIA BRASIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	24.300	24.560	24.080	24.370	20.474	3,021,600
2024-11-07	24.500	24.770	24.210	24.300	20.415	1,777,500
2024-11-06	24.310	24.900	24.280	24.520	20.600	2,081,900
2024-11-05	24.470	24.670	24.310	24.670	20.726	1,390,000
2024-11-04	24.180	24.620	24.170	24.600	20.667	1,844,300
2024-11-01	24.300	24.310	24.030	24.100	20.247	1,823,100
2024-10-31	24.450	24.630	24.250	24.290	20.406	2,677,300
2024-10-30	24.390	24.480	24.310	24.430	20.524	1,406,700
2024-10-29	24.400	24.530	24.290	24.290	20.406	1,700,500
2024-10-28	24.430	24.580	24.390	24.470	20.558	872,500
2024-10-25	24.550	24.650	24.260	24.430	20.524	1,465,800
2024-10-24	24.400	24.600	24.370	24.600	20.667	1,262,700
2024-10-23	24.410	24.450	24.280	24.400	20.499	1,177,500
2024-10-22	24.500	24.550	24.320	24.500	20.583	1,058,500
2024-10-21	24.460	24.640	24.440	24.550	20.625	892,300
2024-10-18	24.510	24.640	24.370	24.460	20.549	1,025,100
2024-10-17	24.570	24.590	24.410	24.440	20.532	1,795,300
2024-10-16	24.690	24.900	24.570	24.740	20.784	1,664,100
2024-10-15	24.810	24.970	24.610	24.610	20.675	1,692,500
2024-10-14	24.710	24.860	24.510	24.840	20.868	2,093,900
2024-10-11	24.930	25.340	24.510	24.710	20.759	3,648,000
2024-10-10	23.850	25.050	23.800	25.050	21.045	9,945,500
2024-10-09	24.060	24.090	23.740	23.780	19.978	3,420,600
2024-10-08	24.130	24.210	24.010	24.050	20.205	2,677,800
2024-10-07	24.200	24.260	24.050	24.180	20.314	2,797,100
2024-10-04	24.080	24.220	23.970	24.130	20.272	2,565,600
2024-10-03	24.350	24.380	23.950	24.080	20.230	2,772,500
2024-10-02	24.350	24.600	24.310	24.430	20.524	1,920,100
2024-10-01	24.300	24.620	24.240	24.260	20.381	2,512,800
2024-09-30	24.320	24.330	24.100	24.300	20.415	7,209,900
2024-09-27	24.330	24.420	24.210	24.220	20.347	1,957,700
2024-09-26	24.470	24.500	24.190	24.330	20.440	1,561,600
2024-09-25	24.380	24.440	24.280	24.350	20.457	1,651,300
2024-09-24	24.500	24.550	24.130	24.370	20.474	2,142,800
2024-09-23	24.470	24.510	24.280	24.380	20.482	2,215,800
2024-09-20	24.600	24.640	24.380	24.440	20.532	3,762,500
2024-09-19	24.700	24.720	24.520	24.560	20.633	2,210,700
2024-09-18	24.970	25.000	24.630	24.670	20.726	3,546,800
2024-09-17	24.750	24.790	24.560	24.650	20.709	1,369,700
2024-09-16	24.750	24.810	24.640	24.750	20.793	872,300
2024-09-13	24.750	24.940	24.670	24.700	20.751	1,819,200
2024-09-12	24.710	24.750	24.550	24.710	20.759	1,719,600
2024-09-11	24.730	24.850	24.640	24.750	20.793	1,623,800
2024-09-10	24.850	24.850	24.630	24.720	20.768	1,229,100
2024-09-09	24.880	24.920	24.660	24.850	20.877	1,226,300
2024-09-06	25.100	25.230	24.840	24.850	20.877	1,666,800
2024-09-05	25.220	25.350	25.080	25.100	21.087	1,846,300
2024-09-04	24.800	25.350	24.790	25.220	21.188	1,879,100
2024-09-03	24.750	24.850	24.660	24.760	20.801	1,385,900
2024-09-02	24.770	24.800	24.520	24.740	20.784	1,397,400
2024-08-30	24.570	24.840	24.410	24.710	20.759	2,281,900
2024-08-29	24.780	24.800	24.380	24.620	20.684	4,971,700
2024-08-28	24.670	24.780	24.530	24.780	20.818	1,433,800
2024-08-27	24.850	24.860	24.610	24.670	20.726	1,619,800
2024-08-26	25.160	25.200	24.730	24.810	20.843	2,062,700
2024-08-23	25.010	25.200	24.970	25.170	21.146	1,669,100
2024-08-22	24.980	25.110	24.730	25.020	21.020	1,885,200
2024-08-21	25.240	25.270	24.810	25.000	21.003	3,184,200
2024-08-20	25.090	25.250	24.860	25.240	21.204	2,079,600
2024-08-19	24.680	25.190	24.550	25.140	21.120	3,339,200

← NewerPage 9 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.