ISA Energía Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.57	28.57	28.20	28.21	-	-1.33%	745,600
Mar 26, 2026	28.61	29.05	28.31	28.59	28.59	-0.66%	5,078,300
Mar 25, 2026	28.58	28.85	28.35	28.78	28.78	1.66%	8,150,300
Mar 24, 2026	28.37	28.42	27.79	28.31	28.31	-0.21%	1,483,400
Mar 23, 2026	27.75	28.58	27.67	28.37	28.37	4.15%	2,087,400
Mar 20, 2026	27.87	27.94	27.10	27.24	27.24	-2.96%	6,274,100
Mar 19, 2026	27.65	28.28	27.35	28.07	28.07	0.11%	3,170,100
Mar 18, 2026	28.09	28.45	28.04	28.04	28.04	-0.64%	1,692,600
Mar 17, 2026	28.08	28.57	28.08	28.22	28.22	0.04%	1,723,500
Mar 16, 2026	27.70	28.46	27.70	28.21	28.21	1.91%	1,881,100
Mar 13, 2026	27.66	28.18	27.59	27.68	27.68	-0.29%	4,306,700
Mar 12, 2026	28.13	28.13	27.47	27.76	27.63	-1.98%	5,029,100
Mar 11, 2026	28.23	28.58	28.18	28.32	28.19	-0.39%	1,057,300
Mar 10, 2026	28.48	28.91	28.12	28.43	28.30	0.71%	1,558,100
Mar 9, 2026	28.02	28.38	27.63	28.23	28.10	1.22%	2,154,800
Mar 6, 2026	27.72	27.89	27.28	27.89	27.76	0.22%	1,729,800
Mar 5, 2026	28.29	28.40	27.63	27.83	27.70	-2.14%	1,734,800
Mar 4, 2026	28.10	28.52	28.03	28.44	28.31	1.90%	1,452,100
Mar 3, 2026	27.85	28.02	27.31	27.91	27.78	-2.31%	2,679,600
Mar 2, 2026	28.18	28.72	27.92	28.57	28.44	0.39%	1,452,500
Feb 27, 2026	28.85	28.90	28.26	28.46	28.33	-2.13%	2,130,600
Feb 26, 2026	28.65	29.29	28.47	29.08	28.73	1.57%	3,619,500
Feb 25, 2026	29.96	30.03	28.63	28.63	28.29	-4.44%	9,070,000
Feb 24, 2026	29.55	30.25	29.39	29.96	29.60	1.70%	4,559,000
Feb 23, 2026	29.72	29.73	29.20	29.46	29.11	-0.87%	2,044,100
Feb 20, 2026	29.70	29.76	29.31	29.72	29.37	0.03%	2,008,100
Feb 19, 2026	29.65	29.71	29.33	29.71	29.36	0.88%	1,567,600
Feb 18, 2026	29.60	29.87	29.26	29.45	29.10	-0.51%	2,324,600
Feb 13, 2026	29.78	30.00	29.30	29.60	29.25	-2.34%	2,005,200
Feb 12, 2026	30.10	30.46	29.85	30.31	29.95	0.70%	2,035,000
Feb 11, 2026	29.73	30.27	29.52	30.10	29.74	2.14%	3,735,300
Feb 10, 2026	29.45	29.62	29.33	29.47	29.12	0.03%	1,600,800
Feb 9, 2026	28.99	29.47	28.88	29.46	29.11	1.83%	1,282,700
Feb 6, 2026	29.11	29.24	28.84	28.93	28.59	-0.62%	1,554,300
Feb 5, 2026	28.50	29.15	28.35	29.11	28.76	2.79%	2,242,300
Feb 4, 2026	28.97	29.23	28.29	28.32	27.98	-2.68%	1,505,700
Feb 3, 2026	28.77	29.25	28.67	29.10	28.75	1.75%	2,018,100
Feb 2, 2026	27.99	28.64	27.86	28.60	28.26	2.66%	3,611,600
Jan 30, 2026	27.95	28.04	27.61	27.86	27.53	-1.00%	2,878,200
Jan 29, 2026	28.38	28.53	27.88	28.14	27.60	-0.78%	2,190,300
Jan 28, 2026	28.70	28.82	28.07	28.36	27.81	-1.05%	3,241,500
Jan 27, 2026	28.20	28.71	28.15	28.66	28.11	2.10%	1,988,000
Jan 26, 2026	27.99	28.13	27.60	28.07	27.53	0.29%	1,822,200
Jan 23, 2026	27.56	28.24	27.14	27.99	27.45	1.97%	2,796,100
Jan 22, 2026	26.71	27.70	26.65	27.45	26.92	3.08%	2,828,500
Jan 21, 2026	26.27	26.65	26.18	26.63	26.11	2.23%	1,486,600
Jan 20, 2026	25.90	26.07	25.63	26.05	25.55	0.19%	904,600
Jan 19, 2026	25.93	26.00	25.82	26.00	25.50	0.23%	532,700
Jan 16, 2026	26.37	26.37	25.89	25.94	25.44	-1.33%	1,242,600
Jan 15, 2026	26.32	26.37	26.10	26.29	25.78	0.31%	991,200