ISA Energía Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	31.90	31.94	31.00	31.03	31.03	-0.99%	3,745,100
Apr 16, 2026	31.90	31.90	31.22	31.34	31.34	-1.35%	2,843,300
Apr 15, 2026	31.45	31.87	31.41	31.77	31.77	0.76%	3,905,300
Apr 14, 2026	30.99	31.67	30.96	31.53	31.53	1.51%	5,595,700
Apr 13, 2026	31.20	32.19	30.72	31.06	31.06	1.01%	9,293,800
Apr 10, 2026	30.81	31.29	30.42	30.75	30.75	0.33%	3,958,000
Apr 9, 2026	30.06	30.85	30.02	30.65	30.65	1.96%	3,398,600
Apr 8, 2026	29.90	30.22	29.71	30.06	30.06	3.37%	3,282,900
Apr 7, 2026	28.81	29.08	28.58	29.08	29.08	0.21%	1,586,700
Apr 6, 2026	28.76	29.02	28.61	29.02	29.02	0.66%	1,471,400
Apr 2, 2026	28.31	29.09	28.11	28.83	28.69	-	3,111,100
Apr 1, 2026	29.15	29.44	28.68	28.83	28.69	-0.89%	2,746,800
Mar 31, 2026	28.64	29.09	28.47	29.09	28.95	2.94%	2,182,800
Mar 30, 2026	28.26	28.50	28.08	28.26	28.12	1.04%	1,053,400
Mar 27, 2026	28.57	28.57	27.97	27.97	27.83	-2.17%	1,547,900
Mar 26, 2026	28.61	29.05	28.31	28.59	28.45	-0.66%	5,078,300
Mar 25, 2026	28.58	28.85	28.35	28.78	28.64	1.66%	8,150,300
Mar 24, 2026	28.37	28.42	27.79	28.31	28.17	-0.21%	1,483,400
Mar 23, 2026	27.75	28.58	27.67	28.37	28.23	4.15%	2,083,000
Mar 20, 2026	27.87	27.94	27.10	27.24	27.11	-2.96%	6,274,100
Mar 19, 2026	27.65	28.28	27.35	28.07	27.93	0.11%	3,170,100
Mar 18, 2026	28.09	28.45	28.04	28.04	27.90	-0.64%	1,678,800
Mar 17, 2026	28.08	28.57	28.08	28.22	28.08	0.04%	1,723,500
Mar 16, 2026	27.70	28.46	27.70	28.21	28.07	1.91%	1,881,100
Mar 13, 2026	27.66	28.18	27.59	27.68	27.54	-0.29%	4,306,700
Mar 12, 2026	28.13	28.13	27.47	27.76	27.48	-1.98%	5,029,100
Mar 11, 2026	28.23	28.58	28.18	28.32	28.04	-0.39%	1,057,300
Mar 10, 2026	28.48	28.91	28.12	28.43	28.15	0.71%	1,558,100
Mar 9, 2026	28.02	28.38	27.63	28.23	27.95	1.22%	2,154,800
Mar 6, 2026	27.72	27.89	27.28	27.89	27.61	0.22%	1,729,800
Mar 5, 2026	28.29	28.40	27.63	27.83	27.55	-2.14%	1,734,800
Mar 4, 2026	28.10	28.52	28.03	28.44	28.16	1.90%	1,452,100
Mar 3, 2026	27.85	28.02	27.31	27.91	27.63	-2.31%	2,679,600
Mar 2, 2026	28.18	28.72	27.92	28.57	28.29	0.39%	1,452,500
Feb 27, 2026	28.85	28.90	28.26	28.46	28.18	-2.13%	2,130,600
Feb 26, 2026	28.65	29.29	28.47	29.08	28.58	1.57%	3,619,500
Feb 25, 2026	29.96	30.03	28.63	28.63	28.14	-4.44%	9,070,000
Feb 24, 2026	29.55	30.25	29.39	29.96	29.44	1.70%	4,559,000
Feb 23, 2026	29.72	29.73	29.20	29.46	28.95	-0.87%	2,044,100
Feb 20, 2026	29.70	29.76	29.31	29.72	29.21	0.03%	2,008,100
Feb 19, 2026	29.65	29.71	29.33	29.71	29.20	0.88%	1,567,600
Feb 18, 2026	29.60	29.87	29.26	29.45	28.94	-0.51%	2,324,600
Feb 13, 2026	29.78	30.00	29.30	29.60	29.09	-2.34%	2,005,200
Feb 12, 2026	30.10	30.46	29.85	30.31	29.79	0.70%	2,035,000
Feb 11, 2026	29.73	30.27	29.52	30.10	29.58	2.14%	3,735,300
Feb 10, 2026	29.45	29.62	29.33	29.47	28.96	0.03%	1,600,800
Feb 9, 2026	28.99	29.47	28.88	29.46	28.95	1.83%	1,282,700
Feb 6, 2026	29.11	29.24	28.84	28.93	28.43	-0.62%	1,554,300
Feb 5, 2026	28.50	29.15	28.35	29.11	28.61	2.79%	2,242,300
Feb 4, 2026	28.97	29.23	28.29	28.32	27.83	-2.68%	1,505,700