ISA Energía Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	25.60	26.31	25.60	26.11	-	2.39%	887,900
Aug 20, 2026	25.40	25.97	25.25	25.50	25.50	-0.12%	3,662,600
Aug 19, 2026	25.70	25.80	25.43	25.53	25.53	0.79%	2,098,100
Aug 18, 2026	25.59	25.85	25.33	25.33	25.33	-1.05%	2,733,300
Aug 17, 2026	25.49	25.78	25.43	25.60	25.60	0.20%	3,492,000
Aug 14, 2026	25.74	25.93	25.12	25.55	25.55	-1.08%	4,301,500
Aug 13, 2026	25.50	25.88	25.50	25.83	25.83	1.06%	2,927,200
Aug 12, 2026	25.47	25.65	25.22	25.56	25.56	0.75%	4,371,800
Aug 11, 2026	25.88	26.15	25.25	25.37	25.37	-1.93%	3,435,500
Aug 10, 2026	26.20	26.21	25.73	25.87	25.87	-1.52%	3,402,400
Aug 7, 2026	26.65	26.85	26.19	26.27	26.27	-1.43%	3,440,200
Aug 6, 2026	26.61	26.82	26.50	26.65	26.65	-0.22%	2,685,500
Aug 5, 2026	26.77	26.98	26.58	26.71	26.71	0.38%	2,778,600
Aug 4, 2026	27.01	27.18	26.50	26.61	26.61	-0.86%	3,992,500
Aug 3, 2026	27.06	27.20	26.55	26.84	26.84	-0.19%	2,331,000
Jul 31, 2026	26.87	27.02	26.66	26.89	26.89	0.49%	1,965,200
Jul 30, 2026	26.46	26.86	26.27	26.76	26.76	1.79%	1,983,900
Jul 29, 2026	26.81	26.93	26.29	26.29	26.29	-2.05%	3,363,400
Jul 28, 2026	26.92	27.13	26.75	26.84	26.84	0.60%	4,615,600
Jul 27, 2026	26.44	26.88	26.08	26.68	26.68	0.83%	4,916,900
Jul 24, 2026	27.55	27.80	26.46	26.46	26.46	-7.16%	11,045,600
Jul 23, 2026	28.16	28.73	27.93	28.50	28.50	-0.11%	3,970,300
Jul 22, 2026	28.58	28.84	27.80	28.53	28.53	0.35%	4,432,900
Jul 21, 2026	28.07	28.43	27.88	28.43	28.43	1.14%	2,691,500
Jul 20, 2026	28.02	28.26	27.87	28.11	28.11	0.36%	1,455,200
Jul 17, 2026	27.84	28.47	27.82	28.01	28.01	0.04%	3,152,000
Jul 16, 2026	27.78	28.00	27.27	28.00	28.00	0.79%	5,146,700
Jul 15, 2026	28.65	29.09	27.75	27.78	27.78	-5.03%	7,998,000
Jul 14, 2026	29.29	29.29	28.81	29.25	29.25	0.17%	4,588,800
Jul 13, 2026	29.96	29.96	29.16	29.20	29.20	-2.67%	1,715,200
Jul 10, 2026	29.75	30.29	29.75	30.00	30.00	2.28%	2,151,700
Jul 9, 2026	28.79	29.42	28.76	29.33	29.33	1.88%	1,613,300
Jul 8, 2026	28.12	28.90	27.94	28.79	28.79	1.88%	2,115,200
Jul 7, 2026	27.59	28.27	27.49	28.26	28.26	2.47%	2,537,000
Jul 6, 2026	27.37	27.77	27.27	27.58	27.58	-0.25%	2,622,800
Jul 3, 2026	28.45	28.63	27.50	27.65	27.65	-4.29%	6,527,200
Jul 2, 2026	28.50	29.08	28.50	28.89	28.89	1.65%	3,561,600
Jul 1, 2026	27.80	28.42	27.64	28.42	28.42	1.10%	2,584,900
Jun 30, 2026	27.77	28.23	27.67	28.11	28.11	-0.50%	1,627,800
Jun 29, 2026	28.20	28.28	27.90	28.25	28.25	0.18%	1,706,300
Jun 26, 2026	28.05	28.35	27.83	28.20	28.20	0.53%	1,994,200
Jun 25, 2026	27.98	28.23	27.81	28.05	28.05	0.79%	1,931,700
Jun 24, 2026	27.72	27.92	27.31	27.83	27.83	-0.07%	2,470,800
Jun 23, 2026	27.80	28.04	27.72	27.85	27.85	-0.50%	2,228,900
Jun 22, 2026	27.71	28.02	27.65	27.99	27.99	1.23%	2,485,200
Jun 19, 2026	27.83	27.96	27.50	27.65	27.65	-0.90%	1,071,600
Jun 18, 2026	27.03	27.90	27.02	27.90	27.90	2.91%	2,749,000
Jun 17, 2026	27.70	27.98	27.03	27.11	27.11	-2.13%	2,310,200
Jun 16, 2026	27.51	27.70	27.16	27.70	27.70	0.29%	2,377,300
Jun 15, 2026	27.64	27.88	27.41	27.62	27.62	1.06%	2,094,900