ISA Energía Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	34.79	35.27	34.15	34.88	34.88	0.46%	2,600
Feb 9, 2026	34.53	34.81	33.80	34.72	34.72	-0.12%	2,700
Feb 6, 2026	34.79	34.80	33.95	34.76	34.76	2.18%	1,300
Feb 5, 2026	33.78	35.07	33.78	34.02	34.02	1.52%	1,900
Feb 4, 2026	34.37	34.37	33.50	33.51	33.51	-2.05%	3,700
Feb 3, 2026	34.50	35.09	34.10	34.21	34.21	-0.35%	3,700
Feb 2, 2026	33.72	34.97	33.72	34.33	34.33	1.87%	4,600
Jan 30, 2026	34.16	35.14	33.70	33.70	33.70	-1.95%	6,000
Jan 29, 2026	35.00	35.19	34.37	34.37	34.16	-1.80%	4,400
Jan 28, 2026	34.92	35.28	34.72	35.00	34.79	0.86%	8,100
Jan 27, 2026	34.69	34.93	34.51	34.70	34.49	0.03%	10,500
Jan 26, 2026	34.70	34.70	34.53	34.69	34.48	-0.03%	7,700
Jan 23, 2026	34.53	34.70	34.27	34.70	34.49	1.17%	3,300
Jan 22, 2026	34.30	34.70	34.20	34.30	34.09	-	11,900
Jan 21, 2026	34.30	34.30	34.29	34.30	34.09	-	1,300
Jan 20, 2026	34.10	34.30	34.00	34.30	34.09	0.38%	1,600
Jan 19, 2026	34.07	34.20	34.07	34.17	33.96	-0.15%	2,000
Jan 16, 2026	34.27	34.30	34.12	34.22	34.01	0.06%	1,800
Jan 15, 2026	34.27	34.30	34.07	34.20	33.99	-0.12%	2,700
Jan 14, 2026	34.15	34.24	34.00	34.24	34.03	0.20%	1,000
Jan 13, 2026	34.05	34.26	33.73	34.17	33.96	-0.38%	2,400
Jan 12, 2026	34.27	34.30	33.43	34.30	34.09	-	5,500
Jan 9, 2026	34.27	34.30	34.25	34.30	34.09	-	1,400
Jan 8, 2026	33.91	34.30	33.80	34.30	34.09	2.36%	4,000
Jan 7, 2026	34.00	34.00	33.51	33.51	33.31	-1.93%	1,700
Jan 6, 2026	33.07	34.21	33.07	34.17	33.96	0.50%	2,800
Jan 5, 2026	33.99	34.00	33.29	34.00	33.79	-	3,000
Jan 2, 2026	34.00	34.00	33.89	34.00	33.79	-	1,900
Dec 30, 2025	34.00	34.00	33.99	34.00	33.79	-	2,900
Dec 29, 2025	33.80	34.00	33.64	34.00	33.58	0.47%	2,400
Dec 26, 2025	33.44	34.00	33.44	33.84	33.42	0.12%	2,500
Dec 23, 2025	33.41	33.95	33.41	33.80	33.38	2.11%	1,800
Dec 22, 2025	33.71	33.95	33.03	33.10	32.69	-1.19%	2,200
Dec 19, 2025	33.08	33.99	33.08	33.50	33.09	1.18%	1,400
Dec 18, 2025	33.11	33.11	32.53	33.11	32.70	-0.57%	700
Dec 17, 2025	33.00	33.49	32.63	33.30	32.70	-0.60%	2,700
Dec 16, 2025	33.00	33.78	33.00	33.50	32.90	1.06%	1,300
Dec 15, 2025	32.65	33.74	32.65	33.15	32.55	1.69%	2,600
Dec 12, 2025	33.31	33.31	32.60	32.60	32.01	-1.54%	3,300
Dec 11, 2025	33.38	33.73	33.10	33.11	32.51	-1.87%	3,200
Dec 10, 2025	33.79	33.79	33.74	33.74	33.13	-0.15%	800
Dec 9, 2025	33.50	33.88	33.40	33.79	33.18	1.05%	1,700
Dec 8, 2025	33.81	34.00	33.42	33.44	32.84	-1.62%	1,900
Dec 5, 2025	34.00	34.00	33.32	33.99	33.38	-0.03%	2,200
Dec 4, 2025	32.82	34.64	32.59	34.00	33.39	3.03%	5,400
Dec 3, 2025	32.08	33.00	32.08	33.00	32.41	0.21%	700
Dec 2, 2025	32.95	32.98	32.93	32.93	32.34	-0.15%	900
Dec 1, 2025	32.99	32.99	32.20	32.98	32.39	-0.03%	2,500
Nov 28, 2025	32.75	33.00	32.75	32.99	32.40	0.73%	1,100
Nov 27, 2025	32.75	32.75	32.06	32.75	32.16	-	600