Energisa (ENMT4F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722374940 | 84.99 | 6.16 | 7.81 | 79.95 | 84.99 | 79.95 | 52 |
| 1722288540 | 78.83 | 0 | 0.00 | 78.83 | 78.83 | 78.83 | 0 |
| 1722029340 | 78.83 | 0 | 0.00 | 78.83 | 78.83 | 78.83 | 0 |
| 1721942940 | 78.83 | 0 | 0.00 | 78.83 | 78.83 | 78.83 | 0 |
| 1721856540 | 78.83 | 0 | 0.00 | 78.83 | 78.83 | 78.83 | 0 |
| 1721770140 | 78.83 | 0.16 | 0.20 | 78.83 | 78.83 | 78.83 | 1 |
| 1721683800 | 78.67 | -3.94 | -4.77 | 78.67 | 78.67 | 78.67 | 11 |
| 1721424600 | 82.61 | 3.71 | 4.70 | 82.61 | 82.61 | 82.61 | 1 |
| 1721338200 | 78.9 | 3.9 | 5.20 | 78.9 | 78.9 | 78.9 | 3 |
| 1721251800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1721165400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1721079000 | 75 | -3.99 | -5.05 | 75 | 75 | 75 | 1 |
| 1720819800 | 78.99 | 4.49 | 6.03 | 75 | 78.99 | 75 | 219 |
| 1720733400 | 74.5 | 4.28 | 6.10 | 74.49 | 74.5 | 74.49 | 10 |
| 1720647000 | 70.22 | 1.21 | 1.75 | 70.22 | 70.22 | 70.22 | 5 |
| 1720560540 | 69.01 | -0.99 | -1.41 | 69.01 | 69.01 | 69.01 | 10 |
| 1720474200 | 70 | -3.89 | -5.26 | 70 | 70 | 70 | 10 |
| 1720215000 | 73.89 | 1.39 | 1.92 | 70 | 73.89 | 70 | 82 |
| 1720128540 | 72.5 | 7.79 | 12.04 | 75.19 | 75.19 | 63.95 | 174 |
| 1720042200 | 64.709999 | -12.29 | -15.96 | 63.85 | 76.11 | 63.85 | 21 |
| 1719955800 | 77 | -4.63 | -5.67 | 81.98 | 81.98 | 77 | 44 |
| 1719869400 | 81.63 | 8.63 | 11.82 | 81.63 | 81.63 | 81.63 | 5 |
| 1719610200 | 73 | -8.63 | -10.57 | 71 | 74 | 71 | 3 |
| 1719523800 | 81.63 | 10.63 | 14.97 | 73.25 | 81.63 | 73.25 | 4 |
| 1719437400 | 71 | 2.46 | 3.59 | 71 | 71 | 71 | 11 |
| 1719351000 | 68.54 | 3.54 | 5.45 | 67.8 | 68.54 | 65.9 | 7 |
| 1719264600 | 65 | 6 | 10.17 | 65 | 65 | 65 | 10 |
| 1719005400 | 59 | -1 | -1.67 | 65 | 65 | 59 | 4 |
| 1718918940 | 60 | -3.79 | -5.94 | 61 | 61 | 59.03 | 30 |
| 1718832540 | 63.79 | -0.2 | -0.31 | 63.79 | 63.79 | 63.79 | 2 |
| 1718746200 | 63.99 | 6.99 | 12.26 | 58.5 | 68.76 | 58.5 | 22 |
| 1718659800 | 57 | 3.5 | 6.54 | 57 | 61.2 | 57 | 141 |
| 1718400600 | 53.5 | 2.6 | 5.11 | 53.5 | 53.5 | 53.5 | 2 |
| 1718314200 | 50.9 | -1.18 | -2.27 | 52 | 52.1 | 50.04 | 33 |
| 1718227800 | 52.08 | -0.92 | -1.74 | 52.08 | 52.08 | 52.08 | 1 |
| 1718141400 | 53 | 4.42 | 9.10 | 49 | 53.02 | 49 | 221 |
| 1718055000 | 48.58 | -9.31 | -16.08 | 55.7 | 59.75 | 48 | 313 |
| 1717795800 | 57.89 | -14.11 | -19.60 | 62.01 | 62.01 | 57.89 | 56 |
| 1717709400 | 72 | 3.95 | 5.80 | 72 | 72 | 72 | 1 |
| 1717623000 | 68.05 | 0 | 0.00 | 68.05 | 68.05 | 68.05 | 0 |
| 1717536600 | 68.05 | 0 | 0.00 | 68.05 | 68.05 | 68.05 | 0 |
| 1717450200 | 68.05 | 0 | 0.00 | 68.05 | 68.05 | 68.05 | 0 |
| 1717191000 | 68.05 | 0 | 0.00 | 68.05 | 68.05 | 68.05 | 0 |
| 1717018200 | 68.05 | 0 | 0.00 | 68.05 | 68.05 | 68.05 | 0 |
| 1716931800 | 68.05 | 0 | 0.00 | 68.05 | 68.05 | 68.05 | 0 |
| 1716845400 | 68.05 | 0 | 0.00 | 68.05 | 68.05 | 68.05 | 0 |
| 1716586200 | 68.05 | 0 | 0.00 | 68.05 | 68.05 | 68.05 | 0 |
| 1716499800 | 68.05 | 0 | 0.00 | 68.05 | 68.05 | 68.05 | 0 |
| 1716413400 | 68.05 | 0 | 0.00 | 68.05 | 68.05 | 68.05 | 0 |
| 1716327000 | 68.05 | 0 | 0.00 | 68.05 | 68.05 | 68.05 | 0 |
| 1716240600 | 68.05 | -11.94 | -14.93 | 68.05 | 68.05 | 68.05 | 51 |
| 1715981400 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1715895000 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1715808600 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1715722200 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1715635800 | 79.99 | -2.72 | -3.29 | 79.99 | 79.99 | 79.99 | 1 |
| 1715376600 | 82.71 | 0 | 0.00 | 82.71 | 82.71 | 82.71 | 0 |
| 1715290200 | 82.71 | 0 | 0.00 | 82.71 | 82.71 | 82.71 | 0 |
| 1715203800 | 82.71 | 0 | 0.00 | 82.71 | 82.71 | 82.71 | 0 |
| 1715117400 | 82.71 | 17.7 | 27.23 | 82.71 | 82.71 | 82.71 | 12 |
| 1715000400 | 65.01 | 0 | 0.00 | 65.01 | 65.01 | 65.01 | 0 |
| 1714741200 | 65.01 | 0 | 0.00 | 65.01 | 65.01 | 65.01 | 0 |
| 1714654800 | 65.01 | 0 | 0.00 | 65.01 | 65.01 | 65.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
