ISA Energía Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	29.90	30.73	29.90	30.37	30.37	1.84%	2,029,100
May 7, 2026	30.43	30.67	29.57	29.82	29.82	-2.26%	3,225,800
May 6, 2026	29.40	30.61	29.26	30.51	30.51	4.24%	3,038,000
May 5, 2026	29.77	29.96	29.27	29.27	29.27	-0.17%	3,877,000
May 4, 2026	29.51	29.72	29.13	29.32	29.32	-0.64%	3,822,000
Apr 30, 2026	28.99	29.72	28.84	29.51	29.51	2.71%	5,034,600
Apr 29, 2026	29.17	29.17	28.58	28.73	28.73	-1.51%	1,377,000
Apr 28, 2026	28.88	29.17	28.54	29.17	29.17	-0.14%	4,303,900
Apr 27, 2026	29.35	29.53	28.89	29.21	29.21	-0.95%	3,859,100
Apr 24, 2026	29.90	29.99	29.29	29.49	29.49	-1.77%	2,965,100
Apr 23, 2026	30.48	30.50	29.86	30.02	30.02	-1.48%	2,001,200
Apr 22, 2026	30.69	30.86	30.31	30.47	30.47	-1.17%	2,073,500
Apr 20, 2026	30.83	31.03	30.62	30.83	30.83	-0.64%	2,972,700
Apr 17, 2026	31.90	31.94	31.00	31.03	30.89	-0.99%	3,745,100
Apr 16, 2026	31.90	31.90	31.22	31.34	31.20	-1.35%	2,842,700
Apr 15, 2026	31.45	31.87	31.41	31.77	31.63	0.76%	3,888,900
Apr 14, 2026	30.99	31.67	30.96	31.53	31.39	1.51%	5,595,700
Apr 13, 2026	31.20	32.19	30.72	31.06	30.92	1.01%	9,293,800
Apr 10, 2026	30.81	31.29	30.42	30.75	30.61	0.33%	3,958,000
Apr 9, 2026	30.06	30.85	30.02	30.65	30.51	1.96%	3,377,600
Apr 8, 2026	29.90	30.22	29.71	30.06	29.92	3.37%	3,282,900
Apr 7, 2026	28.81	29.08	28.58	29.08	28.95	0.21%	1,582,300
Apr 6, 2026	28.76	29.02	28.61	29.02	28.89	0.66%	1,471,400
Apr 2, 2026	28.31	29.09	28.11	28.83	28.56	-	3,111,100
Apr 1, 2026	29.15	29.44	28.68	28.83	28.56	-0.89%	2,746,800
Mar 31, 2026	28.64	29.09	28.47	29.09	28.82	2.94%	2,182,800
Mar 30, 2026	28.26	28.50	28.08	28.26	27.99	1.04%	1,053,400
Mar 27, 2026	28.57	28.57	27.97	27.97	27.71	-2.17%	1,547,900
Mar 26, 2026	28.61	29.05	28.31	28.59	28.32	-0.66%	5,078,300
Mar 25, 2026	28.58	28.85	28.35	28.78	28.51	1.66%	8,150,300
Mar 24, 2026	28.37	28.42	27.79	28.31	28.04	-0.21%	1,483,400
Mar 23, 2026	27.75	28.58	27.67	28.37	28.10	4.15%	2,083,000
Mar 20, 2026	27.87	27.94	27.10	27.24	26.98	-2.96%	6,274,100
Mar 19, 2026	27.65	28.28	27.35	28.07	27.81	0.11%	3,170,100
Mar 18, 2026	28.09	28.45	28.04	28.04	27.78	-0.64%	1,678,800
Mar 17, 2026	28.08	28.57	28.08	28.22	27.95	0.04%	1,723,500
Mar 16, 2026	27.70	28.46	27.70	28.21	27.94	1.91%	1,881,100
Mar 13, 2026	27.66	28.18	27.59	27.68	27.42	-0.29%	4,306,700
Mar 12, 2026	28.13	28.13	27.47	27.76	27.36	-1.98%	5,029,100
Mar 11, 2026	28.23	28.58	28.18	28.32	27.91	-0.39%	1,057,300
Mar 10, 2026	28.48	28.91	28.12	28.43	28.02	0.71%	1,558,100
Mar 9, 2026	28.02	28.38	27.63	28.23	27.82	1.22%	2,154,800
Mar 6, 2026	27.72	27.89	27.28	27.89	27.49	0.22%	1,729,800
Mar 5, 2026	28.29	28.40	27.63	27.83	27.43	-2.14%	1,734,800
Mar 4, 2026	28.10	28.52	28.03	28.44	28.03	1.90%	1,452,100
Mar 3, 2026	27.85	28.02	27.31	27.91	27.51	-2.31%	2,679,600
Mar 2, 2026	28.18	28.72	27.92	28.57	28.16	0.39%	1,452,500
Feb 27, 2026	28.85	28.90	28.26	28.46	28.05	-2.13%	2,130,600
Feb 26, 2026	28.65	29.29	28.47	29.08	28.45	1.57%	3,619,500
Feb 25, 2026	29.96	30.03	28.63	28.63	28.01	-4.44%	9,070,000