ISA Energía Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.17	32.17	31.90	31.99	-	-1.57%	400
Mar 6, 2026	32.60	32.61	32.41	32.50	32.50	-0.31%	1,800
Mar 5, 2026	33.29	33.29	32.60	32.60	32.60	-1.54%	2,800
Mar 4, 2026	34.06	34.06	32.20	33.11	33.11	-0.09%	6,500
Mar 3, 2026	34.10	34.10	33.00	33.14	33.14	-3.63%	1,900
Mar 2, 2026	34.55	34.55	33.61	34.39	34.39	0.29%	3,800
Feb 27, 2026	34.89	34.89	34.00	34.29	34.29	-2.31%	5,400
Feb 26, 2026	35.17	35.17	34.48	35.10	34.89	-0.31%	4,700
Feb 25, 2026	35.27	35.27	34.85	35.21	35.00	-0.17%	9,500
Feb 24, 2026	35.25	35.27	35.25	35.27	35.06	1.03%	3,400
Feb 23, 2026	35.24	35.27	34.91	34.91	34.70	-1.02%	4,800
Feb 20, 2026	34.43	35.28	34.43	35.27	35.06	0.20%	1,600
Feb 19, 2026	35.00	35.27	35.00	35.20	34.99	-	3,100
Feb 18, 2026	35.11	35.29	34.98	35.20	34.99	0.66%	2,300
Feb 13, 2026	34.90	34.97	34.00	34.97	34.76	-	2,000
Feb 12, 2026	35.00	35.29	34.42	34.97	34.76	-0.11%	6,600
Feb 11, 2026	35.27	35.27	34.28	35.01	34.80	0.37%	4,100
Feb 10, 2026	34.79	35.27	34.15	34.88	34.67	0.46%	2,600
Feb 9, 2026	34.53	34.81	33.80	34.72	34.51	-0.12%	2,700
Feb 6, 2026	34.79	34.80	33.95	34.76	34.55	2.18%	1,300
Feb 5, 2026	33.78	35.07	33.78	34.02	33.81	1.52%	1,900
Feb 4, 2026	34.37	34.37	33.50	33.51	33.31	-2.05%	3,700
Feb 3, 2026	34.50	35.09	34.10	34.21	34.00	-0.35%	3,700
Feb 2, 2026	33.72	34.97	33.72	34.33	34.12	1.87%	4,600
Jan 30, 2026	34.16	35.14	33.70	33.70	33.50	-1.95%	6,000
Jan 29, 2026	35.00	35.19	34.37	34.37	33.95	-1.80%	4,400
Jan 28, 2026	34.92	35.28	34.72	35.00	34.57	0.86%	8,100
Jan 27, 2026	34.69	34.93	34.51	34.70	34.28	0.03%	10,500
Jan 26, 2026	34.70	34.70	34.53	34.69	34.27	-0.03%	7,700
Jan 23, 2026	34.53	34.70	34.27	34.70	34.28	1.17%	3,300
Jan 22, 2026	34.30	34.70	34.20	34.30	33.88	-	11,900
Jan 21, 2026	34.30	34.30	34.29	34.30	33.88	-	1,300
Jan 20, 2026	34.10	34.30	34.00	34.30	33.88	0.38%	1,600
Jan 19, 2026	34.07	34.20	34.07	34.17	33.75	-0.15%	2,000
Jan 16, 2026	34.27	34.30	34.12	34.22	33.80	0.06%	1,800
Jan 15, 2026	34.27	34.30	34.07	34.20	33.78	-0.12%	2,700
Jan 14, 2026	34.15	34.24	34.00	34.24	33.82	0.20%	1,000
Jan 13, 2026	34.05	34.26	33.73	34.17	33.75	-0.38%	2,400
Jan 12, 2026	34.27	34.30	33.43	34.30	33.88	-	5,500
Jan 9, 2026	34.27	34.30	34.25	34.30	33.88	-	1,400
Jan 8, 2026	33.91	34.30	33.80	34.30	33.88	2.36%	4,000
Jan 7, 2026	34.00	34.00	33.51	33.51	33.10	-1.93%	1,700
Jan 6, 2026	33.07	34.21	33.07	34.17	33.75	0.50%	2,800
Jan 5, 2026	33.99	34.00	33.29	34.00	33.58	-	3,000
Jan 2, 2026	34.00	34.00	33.89	34.00	33.58	-	1,900
Dec 30, 2025	34.00	34.00	33.99	34.00	33.58	-	2,900
Dec 29, 2025	33.80	34.00	33.64	34.00	33.37	0.47%	2,400
Dec 26, 2025	33.44	34.00	33.44	33.84	33.22	0.12%	2,500
Dec 23, 2025	33.41	33.95	33.41	33.80	33.18	2.11%	1,800
Dec 22, 2025	33.71	33.95	33.03	33.10	32.49	-1.19%	2,200