ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ENGI11 Energisa Sa

45.32
0.77 (1.73%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Energisa Sa ENGI11 Bovespa Packaged Unit
  Price Change Change Percent Stock Price Last Traded
0.77 1.73% 45.32 21:38:08
Open Price Low Price High Price Close Price Prev Close
44.55 43.80 45.50 45.37 44.55
more quote information »

ENGI11 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.2646.9543.8045.161,862,140-0.94-2.03%
1 Month46.9947.5443.8046.132,663,532-1.67-3.55%
3 Months48.4048.9443.8046.732,902,807-3.08-6.36%
6 Months52.5854.8543.8049.023,010,264-7.26-13.81%
1 Year45.3254.8542.8748.712,746,8370.000.00%
3 Years48.4454.8535.8145.292,428,481-3.12-6.44%
5 Years45.5360.4432.9745.652,117,033-0.21-0.46%

ENGI11 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 45.21 0.62 1.39% 44.55 45.50 43.80 1,770,500
Jun 13 2024 44.59 0.06 0.13% 44.89 44.97 44.09 2,705,600
Jun 12 2024 44.53 -1.03 -2.26% 46.13 46.47 44.53 2,381,400
Jun 11 2024 45.56 -0.42 -0.91% 46.30 46.57 45.56 1,182,300
Jun 10 2024 45.98 -0.02 -0.04% 46.20 46.30 45.63 1,315,100
Jun 07 2024 46.00 -1.07 -2.27% 46.26 46.95 46.00 1,726,300
Jun 06 2024 47.07 0.12 0.26% 46.45 47.54 46.45 2,091,500
Jun 05 2024 46.95 0.48 1.03% 46.02 46.95 46.02 2,146,900
Jun 04 2024 46.47 -0.24 -0.51% 46.56 46.92 46.15 4,716,100
Jun 03 2024 46.71 0.91 1.99% 45.90 47.14 45.22 2,014,500
May 31 2024 45.80 -0.13 -0.28% 45.61 46.00 45.27 7,530,600
May 29 2024 45.93 -0.31 -0.67% 46.30 46.47 45.75 1,214,600
May 28 2024 46.24 -0.53 -1.13% 47.47 47.48 46.19 1,956,100
May 27 2024 46.77 0.02 0.04% 46.60 47.25 46.57 2,382,900
May 24 2024 46.75 1.72 3.82% 45.40 47.36 45.03 6,880,200
May 23 2024 45.03 -0.31 -0.68% 45.08 45.53 44.35 2,154,600
May 22 2024 45.34 -1.57 -3.35% 46.44 46.50 45.34 2,691,700
May 21 2024 46.91 0.24 0.51% 46.50 47.22 46.49 1,633,200
May 20 2024 46.67 -0.12 -0.26% 46.73 47.24 46.20 1,396,100
May 17 2024 46.79 -0.59 -1.25% 46.99 47.32 46.79 2,487,400
May 16 2024 47.38 -0.87 -1.80% 48.00 48.42 47.36 3,014,900
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock