ISA Energía Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	26.87	27.02	26.66	26.89	-	0.49%	457,800
Jul 30, 2026	26.46	26.86	26.27	26.76	26.76	1.79%	1,983,900
Jul 29, 2026	26.81	26.93	26.29	26.29	26.29	-2.05%	3,363,400
Jul 28, 2026	26.92	27.13	26.75	26.84	26.84	0.60%	4,615,600
Jul 27, 2026	26.44	26.88	26.08	26.68	26.68	0.83%	4,916,900
Jul 24, 2026	27.55	27.80	26.46	26.46	26.46	-7.16%	11,045,600
Jul 23, 2026	28.16	28.73	27.93	28.50	28.50	-0.11%	3,970,300
Jul 22, 2026	28.58	28.84	27.80	28.53	28.53	0.35%	4,432,900
Jul 21, 2026	28.07	28.43	27.88	28.43	28.43	1.14%	2,691,500
Jul 20, 2026	28.02	28.26	27.87	28.11	28.11	0.36%	1,455,200
Jul 17, 2026	27.84	28.47	27.82	28.01	28.01	0.04%	3,152,000
Jul 16, 2026	27.78	28.00	27.27	28.00	28.00	0.79%	5,146,700
Jul 15, 2026	28.65	29.09	27.75	27.78	27.78	-5.03%	7,998,000
Jul 14, 2026	29.29	29.29	28.81	29.25	29.25	0.17%	4,588,800
Jul 13, 2026	29.96	29.96	29.16	29.20	29.20	-2.67%	1,715,200
Jul 10, 2026	29.75	30.29	29.75	30.00	30.00	2.28%	2,151,700
Jul 9, 2026	28.79	29.42	28.76	29.33	29.33	1.88%	1,613,300
Jul 8, 2026	28.12	28.90	27.94	28.79	28.79	1.88%	2,115,200
Jul 7, 2026	27.59	28.27	27.49	28.26	28.26	2.47%	2,537,000
Jul 6, 2026	27.37	27.77	27.27	27.58	27.58	-0.25%	2,622,800
Jul 3, 2026	28.45	28.63	27.50	27.65	27.65	-4.29%	6,527,200
Jul 2, 2026	28.50	29.08	28.50	28.89	28.89	1.65%	3,561,600
Jul 1, 2026	27.80	28.42	27.64	28.42	28.42	1.10%	2,584,900
Jun 30, 2026	27.77	28.23	27.67	28.11	28.11	-0.50%	1,627,800
Jun 29, 2026	28.20	28.28	27.90	28.25	28.25	0.18%	1,706,300
Jun 26, 2026	28.05	28.35	27.83	28.20	28.20	0.53%	1,994,200
Jun 25, 2026	27.98	28.23	27.81	28.05	28.05	0.79%	1,931,700
Jun 24, 2026	27.72	27.92	27.31	27.83	27.83	-0.07%	2,470,800
Jun 23, 2026	27.80	28.04	27.72	27.85	27.85	-0.50%	2,228,900
Jun 22, 2026	27.71	28.02	27.65	27.99	27.99	1.23%	2,485,200
Jun 19, 2026	27.83	27.96	27.50	27.65	27.65	-0.90%	1,071,600
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%	2,418,000
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%	2,590,100
Jun 8, 2026	26.86	27.03	26.67	26.79	26.79	-0.59%	1,259,000
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%	2,281,400
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%	4,262,100
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