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 |
| 2026-09-17 | 27.420 | 27.510 | 26.910 | 27.280 | 27.108 | 2,902,100 |
| 2026-09-16 | 27.350 | 27.570 | 27.060 | 27.350 | 27.178 | 4,064,500 |
| 2026-09-15 | 27.300 | 27.540 | 27.150 | 27.390 | 27.217 | 2,577,000 |
| 2026-09-14 | 27.110 | 27.460 | 26.810 | 27.280 | 27.108 | 2,131,100 |
| 2026-09-11 | 28.080 | 28.230 | 27.680 | 27.720 | 27.545 | 1,690,900 |
| 2026-09-10 | 27.550 | 28.140 | 27.390 | 28.080 | 27.903 | 2,682,900 |
| 2026-09-09 | 27.620 | 27.860 | 27.410 | 27.690 | 27.516 | 5,578,300 |
| 2026-09-08 | 28.110 | 28.280 | 27.750 | 27.900 | 27.724 | 3,408,100 |
| 2026-09-04 | 27.670 | 27.900 | 27.350 | 27.700 | 27.525 | 2,635,200 |
| 2026-09-03 | 27.850 | 28.250 | 27.640 | 27.640 | 27.466 | 4,258,800 |
| 2026-09-02 | 27.030 | 27.670 | 26.990 | 27.640 | 27.466 | 5,018,200 |
| 2026-09-01 | 26.900 | 27.150 | 26.610 | 26.960 | 26.790 | 2,358,300 |
| 2026-08-31 | 26.930 | 27.290 | 26.630 | 26.630 | 26.462 | 12,488,200 |
| 2026-08-28 | 26.760 | 26.800 | 26.320 | 26.700 | 26.532 | 2,060,500 |
| 2026-08-27 | 26.600 | 26.910 | 26.600 | 26.650 | 26.482 | 1,595,400 |
| 2026-08-26 | 26.480 | 26.950 | 26.400 | 26.750 | 26.581 | 2,344,500 |
| 2026-08-25 | 26.080 | 26.640 | 26.070 | 26.460 | 26.293 | 2,160,700 |
| 2026-08-24 | 25.950 | 26.390 | 25.730 | 26.080 | 25.916 | 2,035,800 |
| 2026-08-21 | 25.600 | 26.310 | 25.600 | 26.020 | 25.856 | 1,855,900 |
| 2026-08-20 | 25.400 | 25.970 | 25.250 | 25.500 | 25.339 | 3,662,600 |
| 2026-08-19 | 25.700 | 25.800 | 25.430 | 25.530 | 25.369 | 2,098,100 |
| 2026-08-18 | 25.590 | 25.850 | 25.330 | 25.330 | 25.170 | 2,733,300 |
| 2026-08-17 | 25.490 | 25.780 | 25.430 | 25.600 | 25.439 | 3,492,000 |
| 2026-08-14 | 25.740 | 25.930 | 25.120 | 25.550 | 25.389 | 4,301,700 |
| 2026-08-13 | 25.500 | 25.880 | 25.500 | 25.830 | 25.667 | 2,927,200 |
| 2026-08-12 | 25.470 | 25.650 | 25.220 | 25.560 | 25.399 | 4,376,400 |
| 2026-08-11 | 25.880 | 26.150 | 25.250 | 25.370 | 25.210 | 3,439,900 |
| 2026-08-10 | 26.200 | 26.210 | 25.730 | 25.870 | 25.707 | 3,402,400 |
| 2026-08-07 | 26.650 | 26.850 | 26.190 | 26.270 | 26.104 | 3,441,900 |
| 2026-08-06 | 26.610 | 26.820 | 26.500 | 26.650 | 26.482 | 2,690,700 |
| 2026-08-05 | 26.770 | 26.980 | 26.580 | 26.710 | 26.542 | 2,778,600 |
| 2026-08-04 | 27.010 | 27.180 | 26.500 | 26.610 | 26.442 | 3,996,200 |
| 2026-08-03 | 27.060 | 27.200 | 26.550 | 26.840 | 26.671 | 2,331,000 |
| 2026-07-31 | 26.870 | 27.020 | 26.660 | 26.890 | 26.721 | 1,965,400 |
| 2026-07-30 | 26.460 | 26.860 | 26.270 | 26.760 | 26.591 | 1,991,300 |
| 2026-07-29 | 26.810 | 26.930 | 26.290 | 26.290 | 26.124 | 3,375,400 |
| 2026-07-28 | 26.920 | 27.130 | 26.750 | 26.840 | 26.671 | 4,623,700 |
| 2026-07-27 | 26.440 | 26.880 | 26.080 | 26.680 | 26.512 | 4,919,600 |
| 2026-07-24 | 27.550 | 27.820 | 26.460 | 26.460 | 26.293 | 11,054,100 |
| 2026-07-23 | 28.160 | 28.730 | 27.930 | 28.500 | 28.320 | 3,970,300 |
Page 1 of 2 · 63 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.