ISA Energía Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	1.15%	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