ISA ENERGIA BRASIL historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.690	29.150	28.430	28.480	28.480	3,037,400
2026-10-15	28.820	29.010	28.450	28.720	28.720	3,083,300
2026-10-14	29.070	29.300	28.550	29.290	29.290	3,954,900
2026-10-13	29.050	29.430	28.700	29.210	29.210	2,803,200
2026-10-09	29.810	30.070	29.180	29.320	29.320	5,529,500
2026-10-08	29.330	30.030	29.160	29.980	29.980	11,609,000
2026-10-07	29.560	29.750	29.230	29.310	29.310	3,492,100
2026-10-06	29.380	29.860	29.110	29.440	29.440	3,503,100
2026-10-05	29.320	30.430	29.270	29.300	29.300	9,407,200
2026-10-02	28.140	28.390	27.550	28.190	28.012	7,394,100
2026-10-01	27.870	28.060	27.410	27.670	27.496	2,903,800
2026-09-30	27.320	27.720	26.880	27.590	27.416	35,316,000
2026-09-29	26.810	26.850	26.510	26.710	26.542	2,391,600
2026-09-28	26.800	26.940	26.580	26.790	26.621	1,407,500
2026-09-25	26.900	27.060	26.810	26.910	26.740	957,900
2026-09-24	27.090	27.260	26.910	26.980	26.810	2,059,100
2026-09-23	27.210	27.410	26.960	27.080	26.909	2,100,300
2026-09-22	27.260	27.550	27.120	27.400	27.227	2,747,300
2026-09-21	27.660	27.720	27.300	27.370	27.198	1,328,500
2026-09-18	27.100	27.390	26.970	27.390	27.217	4,541,100

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.