ISA Energía Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	27.83	27.96	27.54	27.62	-	-1.00%	253,200
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
Jun 12, 2026	27.11	27.54	27.11	27.33	27.33	-0.29%	1,814,200
Jun 11, 2026	26.86	27.43	26.71	27.41	27.41	2.01%	2,418,300
Jun 10, 2026	27.24	27.24	26.65	26.87	26.87	-1.79%	5,078,400
Jun 9, 2026	26.87	27.36	26.81	27.36	27.36	2.13%	2,590,300
Jun 8, 2026	26.86	27.03	26.67	26.79	26.79	-0.59%	1,263,600
Jun 5, 2026	27.20	27.20	26.67	26.95	26.95	-0.85%	1,977,000
Jun 3, 2026	26.92	27.24	26.89	27.18	27.18	-1.16%	2,283,400
Jun 2, 2026	27.29	27.60	26.93	27.50	27.50	2.38%	4,320,800
Jun 1, 2026	27.16	27.19	26.59	26.86	26.86	-0.63%	3,044,600
May 29, 2026	27.08	27.24	26.57	27.03	27.03	-0.22%	4,753,800
May 28, 2026	27.38	27.53	26.97	27.09	27.09	-1.06%	1,825,200
May 27, 2026	27.79	27.92	27.09	27.38	27.38	-1.44%	4,269,400
May 26, 2026	28.08	28.09	27.52	27.78	27.78	-1.14%	2,735,700
May 25, 2026	28.23	28.44	27.85	28.10	28.10	-0.35%	2,045,200
May 22, 2026	28.17	28.35	27.90	28.20	28.20	-0.74%	1,568,800
May 21, 2026	28.57	28.76	28.17	28.41	28.41	-0.80%	2,796,000
May 20, 2026	28.01	28.94	27.97	28.64	28.64	2.51%	2,220,200
May 19, 2026	28.02	28.19	27.69	27.94	27.94	-1.41%	1,548,400
May 18, 2026	28.54	28.55	28.16	28.34	28.34	-0.70%	2,328,200
May 15, 2026	28.50	28.61	28.17	28.54	28.54	-1.21%	2,737,800
May 14, 2026	28.98	29.21	28.63	28.89	28.89	0.28%	2,099,200
May 13, 2026	29.71	29.73	28.76	28.81	28.81	-3.13%	2,467,600
May 12, 2026	29.97	30.12	29.51	29.74	29.74	-1.13%	1,502,500
May 11, 2026	30.25	30.45	29.70	30.08	30.08	-0.95%	1,700,900
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	-0.19%	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