Energisa Sa (ENGI3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 13.7 | -0.04 | -0.29 | 13.78 | 13.96 | 13.56 | 653 |
| 1722029400 | 13.74 | 0.15 | 1.10 | 14.32 | 14.32 | 13.57 | 162 |
| 1721943000 | 13.59 | -0.36 | -2.58 | 13.91 | 13.93 | 13.58 | 669 |
| 1721856600 | 13.95 | -0.2 | -1.41 | 13.98 | 14.11 | 13.91 | 798 |
| 1721770140 | 14.15 | -0.53 | -3.61 | 14.36 | 15.05 | 14.15 | 573 |
| 1721683800 | 14.68 | 0.08 | 0.55 | 14.8 | 15.08 | 14.56 | 451 |
| 1721424600 | 14.6 | -0.22 | -1.48 | 17.5 | 17.5 | 14.6 | 305 |
| 1721338200 | 14.82 | -0.14 | -0.94 | 14.99 | 15.3 | 14.82 | 622 |
| 1721251800 | 14.96 | -0.11 | -0.73 | 15.08 | 15.25 | 14.95 | 411 |
| 1721165340 | 15.07 | 0.22 | 1.48 | 14.84 | 16.05 | 14.82 | 488 |
| 1721079000 | 14.85 | -0.33 | -2.17 | 15.24 | 15.24 | 14.85 | 216 |
| 1720819800 | 15.18 | -0.22 | -1.43 | 15.4 | 15.42 | 14.92 | 1532 |
| 1720733400 | 15.4 | 0.16 | 1.05 | 15.24 | 15.45 | 15.24 | 519 |
| 1720647000 | 15.24 | -0.23 | -1.49 | 15.35 | 15.55 | 15.24 | 390 |
| 1720560540 | 15.47 | 0.57 | 3.83 | 14.86 | 15.48 | 14.86 | 754 |
| 1720474200 | 14.9 | 0.4 | 2.76 | 14.47 | 16.21 | 14.4 | 547 |
| 1720215000 | 14.5 | -0.14 | -0.96 | 14.71 | 14.87 | 14.34 | 374 |
| 1720128540 | 14.64 | 0.28 | 1.95 | 14.43 | 14.82 | 14.25 | 149 |
| 1720042200 | 14.36 | 0.04 | 0.28 | 14.19 | 14.51 | 14.19 | 435 |
| 1719955800 | 14.32 | -0.09 | -0.62 | 14.5 | 14.5 | 14.12 | 507 |
| 1719869400 | 14.41 | 0.06 | 0.42 | 14.58 | 14.75 | 14.06 | 977 |
| 1719610200 | 14.35 | 0.88 | 6.53 | 13.66 | 14.46 | 13.66 | 422 |
| 1719523800 | 13.47 | -0.02 | -0.15 | 13.52 | 13.59 | 13.4 | 385 |
| 1719437400 | 13.49 | -0.05 | -0.37 | 13.54 | 13.54 | 13.37 | 504 |
| 1719351000 | 13.54 | -0.3 | -2.17 | 13.62 | 13.64 | 13.41 | 371 |
| 1719264600 | 13.84 | 0.44 | 3.28 | 13.4 | 13.84 | 13.4 | 305 |
| 1719005400 | 13.4 | 0.06 | 0.45 | 13.14 | 13.53 | 13.14 | 401 |
| 1718918940 | 13.34 | -0.28 | -2.06 | 13.65 | 13.73 | 13.1 | 663 |
| 1718832540 | 13.62 | 0.12 | 0.89 | 13.4 | 13.74 | 13.2 | 373 |
| 1718746200 | 13.5 | -0.01 | -0.07 | 13.51 | 13.57 | 13.1 | 484 |
| 1718659800 | 13.51 | -0.64 | -4.52 | 14.15 | 14.21 | 13.51 | 547 |
| 1718400600 | 14.15 | -0.1 | -0.70 | 14.25 | 14.25 | 13.79 | 748 |
| 1718314200 | 14.25 | 0.2 | 1.42 | 14.06 | 14.27 | 13.91 | 204 |
| 1718227800 | 14.05 | -0.16 | -1.13 | 14.44 | 14.6 | 14.05 | 379 |
| 1718141400 | 14.21 | -0.26 | -1.80 | 14.41 | 14.78 | 14.21 | 520 |
| 1718055000 | 14.47 | -0.02 | -0.14 | 14.77 | 14.77 | 14.38 | 293 |
| 1717795800 | 14.49 | -0.35 | -2.36 | 14.8 | 14.8 | 14.4 | 493 |
| 1717709400 | 14.84 | 0.49 | 3.41 | 14.38 | 15.54 | 14.35 | 673 |
| 1717622940 | 14.35 | -0.12 | -0.83 | 14.5 | 14.71 | 14.28 | 247 |
| 1717536600 | 14.47 | 0.18 | 1.26 | 14.38 | 14.54 | 14.19 | 332 |
| 1717450200 | 14.29 | 0.25 | 1.78 | 14.04 | 14.39 | 14.03 | 435 |
| 1717191000 | 14.04 | -0.08 | -0.57 | 14.1 | 14.13 | 13.95 | 569 |
| 1717018140 | 14.12 | -0.58 | -3.95 | 14.73 | 14.73 | 14.06 | 805 |
| 1716931740 | 14.7 | -0.59 | -3.86 | 15.24 | 15.47 | 14.58 | 524 |
| 1716845340 | 15.29 | 0.46 | 3.10 | 14.92 | 15.3 | 14.86 | 661 |
| 1716586200 | 14.83 | 0.94 | 6.77 | 14.1 | 14.9 | 13.88 | 789 |
| 1716499800 | 13.89 | -0.26 | -1.84 | 14.05 | 14.05 | 13.52 | 549 |
| 1716413340 | 14.15 | -0.36 | -2.48 | 14.51 | 14.69 | 14.14 | 852 |
| 1716327000 | 14.51 | -0.45 | -3.01 | 14.89 | 14.91 | 14.51 | 400 |
| 1716240600 | 14.96 | 0.02 | 0.13 | 14.71 | 14.99 | 14.56 | 931 |
| 1715981400 | 14.94 | 0.07 | 0.47 | 14.88 | 14.94 | 14.61 | 368 |
| 1715895000 | 14.87 | -0.1 | -0.67 | 14.78 | 14.98 | 14.78 | 211 |
| 1715808600 | 14.97 | -0.04 | -0.27 | 15.05 | 15.09 | 14.75 | 358 |
| 1715722200 | 15.01 | 0.02 | 0.13 | 14.82 | 15.21 | 14.82 | 445 |
| 1715635800 | 14.99 | -0.21 | -1.38 | 15.24 | 15.5 | 14.9 | 467 |
| 1715376600 | 15.2 | 0 | 0.00 | 15.5 | 15.5 | 14.82 | 458 |
| 1715290140 | 15.2 | 0.7 | 4.83 | 14.5 | 15.2 | 14.49 | 797 |
| 1715203800 | 14.5 | -0.39 | -2.62 | 14.92 | 15.46 | 14.5 | 1353 |
| 1715117400 | 14.89 | -0.26 | -1.72 | 15.19 | 15.33 | 14.89 | 726 |
| 1715031000 | 15.15 | -0.21 | -1.37 | 15.48 | 15.53 | 15.01 | 707 |
| 1714771800 | 15.36 | 0.8 | 5.49 | 15.1 | 15.51 | 15.09 | 810 |
| 1714685400 | 14.56 | 0.1 | 0.69 | 14.46 | 15.09 | 14.42 | 830 |
| 1714512600 | 14.46 | -0.42 | -2.82 | 14.91 | 14.95 | 14.45 | 791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
