Energisa Sa (ENGI11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 0.696344192987 | 40.21 | 41.28 | 38.86 | 2811860 | 40.48717788 | PU |
| 4 | 3.81 | 10.387131952 | 36.68 | 41.28 | 35.69 | 3494300 | 37.98196162 | PU |
| 12 | -0.81 | -1.9612590799 | 41.3 | 43.1 | 35.3 | 3491931 | 38.50759713 | PU |
| 26 | -4.51 | -10.0222222222 | 45 | 50.45 | 35.3 | 3217794 | 42.15300405 | PU |
| 52 | -12.02 | -22.890877928 | 52.51 | 53.28 | 35.3 | 3025649 | 44.47986496 | PU |
| 156 | -2.87 | -6.61900369004 | 43.36 | 54.85 | 35.3 | 2715891 | 44.90611443 | PU |
| 260 | -17.4 | -30.057004664 | 57.89 | 60.44 | 32.97 | 2350271 | 44.89918663 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 40.49 | -0.37 | -0.91 | 40.5 | 41.25 | 40.37 | 2353800 |
| 1738877340 | 40.86 | 0.01 | 0.02 | 40.7 | 41.28 | 40.42 | 1994400 |
| 1738790940 | 40.85 | 0.27 | 0.67 | 40.73 | 41.08 | 40.08 | 3865100 |
| 1738704600 | 40.58 | 0.25 | 0.62 | 40.01 | 40.86 | 39.96 | 2848000 |
| 1738618200 | 40.33 | 0.67 | 1.69 | 39.18 | 40.71 | 38.86 | 3009900 |
| 1738358940 | 39.66 | -0.74 | -1.83 | 40.21 | 40.57 | 39.66 | 2341900 |
| 1738272540 | 40.4 | 2.15 | 5.62 | 38.25 | 40.44 | 38.25 | 5311000 |
| 1738186200 | 38.25 | -0.59 | -1.52 | 39.38 | 39.38 | 38.25 | 2585800 |
| 1738099740 | 38.84 | 0.2 | 0.52 | 38.6 | 38.94 | 38.48 | 2132700 |
| 1738013340 | 38.64 | 1.06 | 2.82 | 37.5 | 38.82 | 37.23 | 2629400 |
| 1737754200 | 37.58 | 0.39 | 1.05 | 37.22 | 37.72 | 36.97 | 3050700 |
| 1737667740 | 37.19 | -0.16 | -0.43 | 37.71 | 37.71 | 36.75 | 1973000 |
| 1737581400 | 37.35 | 0.44 | 1.19 | 36.97 | 37.77 | 36.71 | 2982600 |
| 1737495000 | 36.91 | -0.3 | -0.81 | 37.35 | 37.35 | 36.87 | 2387100 |
| 1737408600 | 37.21 | 0.5 | 1.36 | 36.72 | 37.54 | 36.11 | 1981500 |
| 1737149400 | 36.71 | 0.71 | 1.97 | 36.36 | 37 | 35.79 | 6693700 |
| 1737062940 | 36 | -1.09 | -2.94 | 37.07 | 37.08 | 35.69 | 6229200 |
| 1736976540 | 37.09 | 0.69 | 1.90 | 36.98 | 37.45 | 36.41 | 6782300 |
| 1736890140 | 36.4 | -0.04 | -0.11 | 36.24 | 36.48 | 35.87 | 2973200 |
| 1736803740 | 36.44 | -0.1 | -0.27 | 36.83 | 36.91 | 36.24 | 2408500 |
| 1736544540 | 36.54 | -0.36 | -0.98 | 36.68 | 36.82 | 36.14 | 5706000 |
| 1736458140 | 36.9 | 0.1 | 0.27 | 36.8 | 37.1 | 36.53 | 2111100 |
| 1736371740 | 36.8 | -0.84 | -2.23 | 37.2 | 37.48 | 36.72 | 5732900 |
| 1736285400 | 37.64 | 0.7 | 1.89 | 37 | 37.64 | 36.98 | 2768600 |
| 1736198940 | 36.94 | 1.34 | 3.76 | 35.86 | 37.02 | 35.61 | 7785100 |
| 1735939740 | 35.6 | -0.45 | -1.25 | 36.05 | 36.31 | 35.3 | 3288000 |
| 1735853400 | 36.05 | -0.43 | -1.18 | 36.2 | 36.38 | 35.48 | 2714100 |
| 1735594200 | 36.48 | -0.36 | -0.98 | 36.85 | 37.15 | 36.16 | 2593800 |
| 1735334940 | 36.84 | -0.35 | -0.94 | 37.48 | 37.71 | 36.68 | 1557500 |
| 1735248540 | 37.19 | -0.05 | -0.13 | 37.21 | 37.7 | 37.1 | 2293000 |
| 1734989340 | 37.24 | -1.58 | -4.07 | 38.5 | 38.5 | 37.24 | 2245900 |
| 1734730200 | 38.82 | 0.82 | 2.16 | 37.82 | 38.84 | 37.7 | 3937800 |
| 1734643800 | 38 | 0.89 | 2.40 | 37.18 | 38.06 | 36.81 | 3053300 |
| 1734557400 | 37.11 | -1.4 | -3.64 | 38.12 | 38.45 | 36.81 | 8128600 |
| 1734470940 | 38.51 | 1.01 | 2.69 | 37.84 | 38.53 | 37.44 | 5168400 |
| 1734384540 | 37.5 | -0.8 | -2.09 | 38.18 | 38.61 | 37.43 | 2897400 |
| 1734125340 | 38.3 | -0.79 | -2.02 | 39.21 | 39.39 | 38.19 | 2985800 |
| 1734039000 | 39.09 | -0.86 | -2.15 | 39.8 | 39.8 | 38.58 | 4487900 |
| 1733952540 | 39.95 | 1.25 | 3.23 | 38.88 | 40.79 | 38.51 | 2994900 |
| 1733866140 | 38.7 | 0.24 | 0.62 | 38.75 | 39.04 | 38.48 | 2046300 |
| 1733779740 | 38.46 | -0.6 | -1.54 | 39.15 | 39.45 | 38.44 | 2942000 |
| 1733520600 | 39.06 | -0.78 | -1.96 | 39.64 | 39.69 | 38.96 | 4035800 |
| 1733434200 | 39.84 | 0.43 | 1.09 | 39.94 | 40.21 | 39.43 | 3758400 |
| 1733347800 | 39.41 | -0.38 | -0.96 | 39.59 | 39.8 | 39.26 | 3242300 |
| 1733261340 | 39.79 | 0.35 | 0.89 | 39.51 | 40.09 | 39.31 | 1589500 |
| 1733174940 | 39.44 | -0.77 | -1.91 | 39.91 | 40.4 | 39.44 | 2794000 |
| 1732915740 | 40.21 | -0.38 | -0.94 | 40.42 | 40.59 | 39.15 | 5294700 |
| 1732829400 | 40.59 | -1.13 | -2.71 | 41.3 | 41.5 | 39.81 | 3842500 |
| 1732743000 | 41.72 | -0.86 | -2.02 | 42.59 | 42.8 | 41.56 | 3579600 |
| 1732656600 | 42.58 | 0.8 | 1.91 | 42.3 | 43.1 | 41.76 | 2647400 |
| 1732570140 | 41.78 | -0.19 | -0.45 | 42.33 | 42.5 | 41.68 | 4212800 |
| 1732310940 | 41.97 | 0.97 | 2.37 | 41.55 | 42.14 | 41.08 | 3168400 |
| 1732224600 | 41 | -0.96 | -2.29 | 41.31 | 41.68 | 41 | 3159900 |
| 1732051800 | 41.96 | 1.01 | 2.47 | 41.01 | 42.06 | 40.87 | 2016300 |
| 1731965340 | 40.95 | -0.87 | -2.08 | 41.3 | 41.61 | 40.95 | 3604300 |
| 1731619800 | 41.82 | 0.68 | 1.65 | 41.14 | 41.89 | 40.89 | 3756800 |
| 1731533400 | 41.14 | 0.98 | 2.44 | 40.37 | 41.37 | 40.37 | 5167000 |
| 1731446940 | 40.16 | -1.06 | -2.57 | 41.51 | 41.51 | 40.16 | 4011100 |
| 1731360540 | 41.22 | -0.03 | -0.07 | 40.92 | 41.76 | 40.85 | 2358400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
