Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.86▲ 4.41%

← ENGI11.SA stock page

Energisa S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	65.430	66.050	64.390	65.290	65.290	6,552,800
2026-10-15	65.500	67.230	64.970	65.060	65.060	4,368,800
2026-10-14	65.730	67.290	64.850	66.760	66.760	3,934,300
2026-10-13	67.440	68.120	66.920	67.110	67.110	3,857,300
2026-10-09	66.470	69.050	66.470	68.710	68.710	5,173,900
2026-10-08	65.000	67.480	64.740	66.250	66.250	5,582,500
2026-10-07	64.500	65.940	63.880	65.060	65.060	6,178,300
2026-10-06	63.000	65.020	62.970	64.220	64.220	7,339,900
2026-10-05	60.000	65.200	58.930	62.850	62.850	10,702,000
2026-10-02	54.840	55.770	53.400	55.150	55.150	5,872,900
2026-10-01	53.100	53.490	52.170	53.370	53.370	2,615,600
2026-09-30	53.100	53.260	52.170	52.970	52.970	3,206,600
2026-09-29	51.000	51.880	50.520	51.880	51.880	2,417,800
2026-09-28	50.800	51.470	50.510	50.900	50.900	2,582,600
2026-09-25	50.990	51.780	50.940	51.470	51.470	2,518,900
2026-09-24	52.410	52.410	51.180	51.370	51.370	2,271,400
2026-09-23	52.420	53.360	52.120	52.150	52.150	5,423,500
2026-09-22	52.110	53.340	52.110	53.030	53.030	3,350,200

Page 1 of 1 · 18 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.5000 BRL
2025-11-26	0.7713 BRL
2025-08-12	1.1000 BRL
2025-02-25	2.0900 BRL
2024-08-12	1.1000 BRL
2023-12-28	1.1000 BRL
2023-08-15	0.7700 BRL
2023-03-21	0.8800 BRL
2022-08-23	1.2760 BRL
2021-12-30	2.4200 BRL
2021-08-17	0.7150 BRL
2021-03-19	1.2100 BRL
2020-08-18	0.3080 BRL
2020-02-27	0.3520 BRL
2019-08-13	0.3080 BRL
2019-03-22	0.1650 BRL
2019-02-27	0.7150 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.