ISA Energía Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	26.16	26.97	26.10	26.87	26.87	3.55%	2,570,300
Nov 6, 2026	25.71	26.21	25.71	25.95	25.95	0.93%	6,787,500
Nov 5, 2026	25.67	25.85	25.34	25.71	25.71	0.16%	5,234,800
Nov 4, 2026	25.05	25.67	24.92	25.67	25.67	3.51%	10,122,200
Nov 3, 2026	24.55	24.99	24.48	24.80	24.80	0.16%	8,479,600
Oct 30, 2026	24.82	24.89	24.38	24.76	24.76	-0.56%	8,703,800
Oct 29, 2026	25.58	25.59	24.81	24.90	24.90	-1.78%	6,718,600
Oct 28, 2026	25.58	25.58	24.83	25.35	25.35	-1.02%	5,501,200
Oct 27, 2026	26.22	26.41	25.58	25.61	25.61	-1.50%	5,219,400
Oct 26, 2026	25.77	26.20	25.09	26.00	26.00	-8.19%	11,281,200
Oct 23, 2026	28.35	28.53	28.04	28.32	28.32	-0.11%	3,703,000
Oct 22, 2026	28.80	28.91	28.35	28.35	28.35	-2.17%	2,786,600
Oct 21, 2026	29.32	29.40	28.90	28.98	28.98	-0.41%	2,925,500
Oct 20, 2026	28.76	29.19	28.47	29.10	29.10	2.46%	2,654,500
Oct 19, 2026	28.56	28.75	28.25	28.40	28.40	-0.28%	3,031,000
Oct 16, 2026	28.69	29.15	28.43	28.48	28.48	-0.84%	3,037,400
Oct 15, 2026	28.82	29.01	28.45	28.72	28.72	-1.95%	3,076,200
Oct 14, 2026	29.07	29.30	28.55	29.29	29.29	0.27%	3,954,100
Oct 13, 2026	29.05	29.43	28.70	29.21	29.21	-0.38%	2,801,600
Oct 9, 2026	29.81	30.07	29.18	29.32	29.32	-1.69%	5,524,800
Oct 8, 2026	29.33	30.03	29.16	29.98	29.82	2.29%	11,603,300
Oct 7, 2026	29.56	29.75	29.23	29.31	29.16	-0.44%	3,489,800
Oct 6, 2026	29.38	29.86	29.11	29.44	29.29	0.48%	3,498,000
Oct 5, 2026	29.32	30.45	29.00	29.30	29.15	3.94%	9,405,200
Oct 2, 2026	28.14	28.39	27.55	28.19	28.04	1.84%	7,389,300
Oct 1, 2026	27.87	28.06	27.41	27.68	27.54	0.33%	2,903,200
Sep 30, 2026	27.32	27.72	26.88	27.59	27.45	3.29%	35,308,900
Sep 29, 2026	26.81	26.85	26.51	26.71	26.57	-0.30%	2,389,700
Sep 28, 2026	26.80	26.94	26.58	26.79	26.65	-0.45%	1,407,400
Sep 25, 2026	26.90	27.06	26.81	26.91	26.77	-0.26%	957,900
Sep 24, 2026	27.09	27.26	26.91	26.98	26.84	-0.37%	2,057,300
Sep 23, 2026	27.21	27.44	26.96	27.08	26.94	-1.17%	2,097,300
Sep 22, 2026	27.26	27.55	27.12	27.40	27.26	0.11%	2,741,600
Sep 21, 2026	27.66	27.72	27.30	27.37	27.23	-0.07%	1,324,900
Sep 18, 2026	27.10	27.39	26.97	27.39	27.25	0.40%	4,536,200
Sep 17, 2026	27.42	27.51	26.90	27.28	27.14	-0.26%	2,901,700
Sep 16, 2026	27.35	27.57	27.06	27.35	27.21	-0.15%	4,062,500
Sep 15, 2026	27.30	27.54	27.15	27.39	27.25	0.40%	2,576,000
Sep 14, 2026	27.11	27.46	26.81	27.28	27.14	-1.59%	2,129,000
Sep 11, 2026	28.08	28.23	27.68	27.72	27.58	-1.28%	1,690,200
Sep 10, 2026	27.55	28.14	27.39	28.08	27.93	1.41%	2,627,300
Sep 9, 2026	27.62	27.86	27.41	27.69	27.55	-0.75%	5,569,500
Sep 8, 2026	28.11	28.28	27.75	27.90	27.75	0.72%	3,403,300
Sep 4, 2026	27.67	27.90	27.35	27.70	27.56	0.22%	2,634,600
Sep 3, 2026	27.85	28.25	27.64	27.64	27.50	-	4,255,700
Sep 2, 2026	27.03	27.67	26.99	27.64	27.50	2.52%	5,017,000
Sep 1, 2026	26.90	27.15	26.61	26.96	26.82	1.24%	2,356,200
Aug 31, 2026	26.93	27.29	26.63	26.63	26.49	-0.26%	12,483,000
Aug 28, 2026	26.76	26.80	26.32	26.70	26.56	0.19%	2,060,100
Aug 27, 2026	26.60	26.90	26.60	26.65	26.51	-0.37%	1,595,100