Energisa Sa (ENGI11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 1.1149032992 | 43.95 | 45.65 | 43.52 | 2273580 | 44.71009008 | PU |
| 4 | -3.03 | -6.3829787234 | 47.47 | 47.54 | 43.52 | 2434474 | 45.54442663 | PU |
| 12 | -2.79 | -5.90726233326 | 47.23 | 48.94 | 43.52 | 2942171 | 46.4819634 | PU |
| 26 | -7.83 | -14.9799119954 | 52.27 | 54.85 | 43.52 | 2905391 | 48.65209021 | PU |
| 52 | -3.92 | -8.105872622 | 48.36 | 54.85 | 42.87 | 2676245 | 48.71888533 | PU |
| 156 | -3.12 | -6.56013456686 | 47.56 | 54.85 | 35.81 | 2427062 | 45.26235415 | PU |
| 260 | -0.65 | -1.4415613218 | 45.09 | 60.44 | 32.97 | 2115645 | 45.64052716 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 44.44 | -0.72 | -1.59 | 45.15 | 45.22 | 44.37 | 1398500 |
| 1719264600 | 45.16 | 0.17 | 0.38 | 45.25 | 45.65 | 45.03 | 1310400 |
| 1719005400 | 44.99 | 0.97 | 2.20 | 43.76 | 45.25 | 43.76 | 4684800 |
| 1718918940 | 44.02 | -0.6 | -1.34 | 44.48 | 44.91 | 43.87 | 1742000 |
| 1718832540 | 44.62 | 0.23 | 0.52 | 44.35 | 44.62 | 43.52 | 2014800 |
| 1718746200 | 44.39 | 0.24 | 0.54 | 43.95 | 44.75 | 43.77 | 1615900 |
| 1718659800 | 44.15 | -1.06 | -2.34 | 44.91 | 45.09 | 44.06 | 2135600 |
| 1718400600 | 45.21 | 0.62 | 1.39 | 44.55 | 45.5 | 43.8 | 1770500 |
| 1718314200 | 44.59 | 0.06 | 0.13 | 44.89 | 44.97 | 44.09 | 2705600 |
| 1718227800 | 44.53 | -1.03 | -2.26 | 46.13 | 46.47 | 44.53 | 2381400 |
| 1718141400 | 45.56 | -0.42 | -0.91 | 46.3 | 46.57 | 45.56 | 1182300 |
| 1718055000 | 45.98 | -0.02 | -0.04 | 46.2 | 46.3 | 45.63 | 1315100 |
| 1717795800 | 46 | -1.07 | -2.27 | 46.26 | 46.95 | 46 | 1726300 |
| 1717709400 | 47.07 | 0.12 | 0.26 | 46.45 | 47.54 | 46.45 | 2091500 |
| 1717622940 | 46.95 | 0.48 | 1.03 | 46.02 | 46.95 | 46.02 | 2146900 |
| 1717536600 | 46.47 | -0.24 | -0.51 | 46.56 | 46.92 | 46.15 | 4716100 |
| 1717450200 | 46.71 | 0.91 | 1.99 | 45.9 | 47.14 | 45.22 | 2014500 |
| 1717191000 | 45.8 | -0.13 | -0.28 | 45.61 | 46 | 45.27 | 7530600 |
| 1717018140 | 45.93 | -0.31 | -0.67 | 46.3 | 46.47 | 45.75 | 1214600 |
| 1716931740 | 46.24 | -0.53 | -1.13 | 47.47 | 47.48 | 46.19 | 1956100 |
| 1716845340 | 46.77 | 0.02 | 0.04 | 46.6 | 47.25 | 46.57 | 2382900 |
| 1716586200 | 46.75 | 1.72 | 3.82 | 45.4 | 47.36 | 45.03 | 6880200 |
| 1716499800 | 45.03 | -0.31 | -0.68 | 45.08 | 45.53 | 44.35 | 2154600 |
| 1716413340 | 45.34 | -1.57 | -3.35 | 46.44 | 46.5 | 45.34 | 2691700 |
| 1716327000 | 46.91 | 0.24 | 0.51 | 46.5 | 47.22 | 46.49 | 1633200 |
| 1716240600 | 46.67 | -0.12 | -0.26 | 46.73 | 47.24 | 46.2 | 1396100 |
| 1715981400 | 46.79 | -0.59 | -1.25 | 46.99 | 47.32 | 46.79 | 2487400 |
| 1715895000 | 47.38 | -0.87 | -1.80 | 48 | 48.42 | 47.36 | 3014900 |
| 1715808600 | 48.25 | 0.67 | 1.41 | 47.96 | 48.25 | 47 | 2655700 |
| 1715722200 | 47.58 | 1.03 | 2.21 | 46.28 | 47.58 | 46.28 | 1609400 |
| 1715635800 | 46.55 | -1.27 | -2.66 | 47.66 | 47.66 | 46.55 | 3088800 |
| 1715376600 | 47.82 | 0.82 | 1.74 | 46.41 | 47.97 | 46.41 | 5383800 |
| 1715290140 | 47 | 0.15 | 0.32 | 47 | 47.31 | 46.08 | 4469000 |
| 1715203800 | 46.85 | -0.25 | -0.53 | 46.76 | 47.28 | 46.1 | 11238200 |
| 1715117400 | 47.1 | 0.5 | 1.07 | 46.86 | 47.48 | 46.48 | 1711200 |
| 1715031000 | 46.6 | -0.86 | -1.81 | 47.47 | 47.63 | 46.6 | 1453600 |
| 1714771800 | 47.46 | 1.72 | 3.76 | 46.4 | 47.68 | 46.04 | 7991300 |
| 1714685400 | 45.74 | 0.37 | 0.82 | 46 | 46.27 | 45.43 | 3087500 |
| 1714512600 | 45.37 | -0.51 | -1.11 | 45.63 | 45.73 | 44.81 | 3858400 |
| 1714426200 | 45.88 | -0.49 | -1.06 | 46.15 | 46.8 | 45.68 | 1959000 |
| 1714167000 | 46.37 | 0.98 | 2.16 | 46.05 | 46.57 | 45.61 | 2827000 |
| 1714080540 | 45.39 | -0.5 | -1.09 | 45.77 | 45.98 | 45.38 | 2317600 |
| 1713994200 | 45.89 | -0.58 | -1.25 | 46.03 | 46.48 | 45.58 | 3460500 |
| 1713907800 | 46.47 | -0.44 | -0.94 | 46.44 | 47.05 | 46.25 | 1970900 |
| 1713821340 | 46.91 | 0.71 | 1.54 | 46.17 | 47.48 | 45.89 | 3500500 |
| 1713562200 | 46.2 | 0.79 | 1.74 | 45.29 | 46.58 | 45.29 | 4149500 |
| 1713475800 | 45.41 | -0.02 | -0.04 | 45.54 | 45.86 | 45.11 | 1869100 |
| 1713389400 | 45.43 | -0.67 | -1.45 | 46.19 | 46.24 | 45.43 | 2017800 |
| 1713302940 | 46.1 | -0.15 | -0.32 | 46.12 | 46.6 | 45.93 | 3122700 |
| 1713216600 | 46.25 | -0.6 | -1.28 | 46.76 | 46.76 | 45.67 | 3510900 |
| 1712957400 | 46.85 | -0.25 | -0.53 | 47.47 | 47.63 | 46.59 | 2429000 |
| 1712870940 | 47.1 | -0.15 | -0.32 | 46.95 | 47.52 | 46.45 | 3316300 |
| 1712784540 | 47.25 | -1.47 | -3.02 | 48.58 | 48.65 | 47.17 | 2235100 |
| 1712698140 | 48.72 | 0.64 | 1.33 | 48.05 | 48.94 | 47.83 | 4693600 |
| 1712611740 | 48.08 | 0.53 | 1.11 | 47.54 | 48.3 | 47.29 | 2257500 |
| 1712352600 | 47.55 | -0.66 | -1.37 | 48.28 | 48.35 | 47.29 | 3222100 |
| 1712266140 | 48.21 | 0.19 | 0.40 | 48.06 | 48.65 | 47.86 | 1677600 |
| 1712179740 | 48.02 | 0.19 | 0.40 | 47.92 | 48.18 | 47.42 | 1640400 |
| 1712093400 | 47.83 | 0.29 | 0.61 | 47.23 | 48.29 | 46.84 | 3025900 |
| 1712006940 | 47.54 | -0.56 | -1.16 | 48.1 | 48.21 | 47.23 | 1803200 |
| 1711661400 | 48.1 | 0.16 | 0.33 | 47.68 | 48.1 | 47.58 | 1885300 |
| 1711574940 | 47.94 | 0.48 | 1.01 | 47.75 | 48.06 | 47.22 | 1327000 |
| 1711488540 | 47.46 | -0.27 | -0.57 | 47.73 | 48.07 | 47.4 | 1574700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
