Energisa Sa (ENGI11F)
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 |
|---|---|---|---|---|---|---|---|
| 1740000540 | 41.6 | -0.82 | -1.93 | 42.28 | 42.28 | 41.15 | 4359 |
| 1739914140 | 42.42 | -0.29 | -0.68 | 43.07 | 43.07 | 41.85 | 2921 |
| 1739827800 | 42.71 | 0.06 | 0.14 | 42.55 | 43.05 | 42.08 | 4062 |
| 1739568600 | 42.65 | 1.95 | 4.79 | 40.56 | 42.69 | 40.56 | 3589 |
| 1739482140 | 40.7 | 0.33 | 0.82 | 39.98 | 40.72 | 39.88 | 2681 |
| 1739395740 | 40.37 | -0.81 | -1.97 | 40.52 | 40.97 | 40.06 | 4448 |
| 1739309400 | 41.18 | 1.32 | 3.31 | 39.71 | 41.22 | 39.71 | 3680 |
| 1739222940 | 39.86 | -0.66 | -1.63 | 40.04 | 41.05 | 39.86 | 4174 |
| 1738963800 | 40.52 | -0.35 | -0.86 | 40.57 | 41.32 | 40.31 | 4604 |
| 1738877340 | 40.87 | 0.01 | 0.02 | 40.79 | 41.25 | 40.44 | 6140 |
| 1738790940 | 40.86 | 0.2 | 0.49 | 40.2 | 41.07 | 40.08 | 7370 |
| 1738704600 | 40.66 | 0.13 | 0.32 | 40.3 | 40.86 | 39.25 | 6717 |
| 1738618200 | 40.53 | 0.29 | 0.72 | 39.67 | 40.65 | 38.33 | 4400 |
| 1738358940 | 40.24 | -0.25 | -0.62 | 39.68 | 40.56 | 39.68 | 4487 |
| 1738272540 | 40.49 | 2.12 | 5.53 | 38.17 | 40.49 | 38.17 | 4087 |
| 1738186200 | 38.37 | -0.65 | -1.67 | 39.1 | 39.12 | 38.07 | 8007 |
| 1738099740 | 39.02 | 0.41 | 1.06 | 38.26 | 39.02 | 38.26 | 3360 |
| 1738013340 | 38.61 | 0.85 | 2.25 | 37.76 | 38.81 | 37.21 | 4565 |
| 1737754200 | 37.76 | 0.91 | 2.47 | 37.31 | 37.76 | 37.02 | 2764 |
| 1737667740 | 36.85 | -1.03 | -2.72 | 37.87 | 37.88 | 36.75 | 3248 |
| 1737581400 | 37.88 | 0.58 | 1.55 | 36.91 | 37.88 | 36.75 | 3872 |
| 1737495000 | 37.3 | -0.26 | -0.69 | 37.05 | 37.58 | 36.88 | 2903 |
| 1737408600 | 37.56 | 0.88 | 2.40 | 36.99 | 37.56 | 36.02 | 3263 |
| 1737149400 | 36.68 | 0.75 | 2.09 | 36.29 | 36.99 | 35.8 | 4659 |
| 1737062940 | 35.93 | -1.15 | -3.10 | 37.44 | 37.44 | 35.71 | 4331 |
| 1736976540 | 37.08 | 0.83 | 2.29 | 36.4 | 37.4 | 36.4 | 3578 |
| 1736890140 | 36.25 | -0.39 | -1.06 | 36.94 | 36.94 | 35.87 | 2979 |
| 1736803740 | 36.64 | -0.25 | -0.68 | 37.47 | 37.47 | 36.22 | 3320 |
| 1736544540 | 36.89 | -0.37 | -0.99 | 37.53 | 37.53 | 36.18 | 2947 |
| 1736458140 | 37.26 | 0.67 | 1.83 | 36.8 | 37.44 | 36.21 | 2629 |
| 1736371740 | 36.59 | -1.01 | -2.69 | 37.6 | 37.6 | 36.59 | 3775 |
| 1736285400 | 37.6 | 1.22 | 3.35 | 37.26 | 37.6 | 35.98 | 3531 |
| 1736198940 | 36.38 | 1.12 | 3.18 | 35.87 | 37.05 | 35.62 | 6137 |
| 1735939740 | 35.26 | -0.44 | -1.23 | 36.04 | 36.57 | 35.26 | 4283 |
| 1735853400 | 35.7 | -0.57 | -1.57 | 36.42 | 36.57 | 35.49 | 4581 |
| 1735594200 | 36.27 | -0.75 | -2.03 | 36.84 | 37.02 | 36.18 | 4222 |
| 1735334940 | 37.02 | -0.07 | -0.19 | 37.09 | 37.88 | 36.69 | 4212 |
| 1735248540 | 37.09 | -0.5 | -1.33 | 37.97 | 37.97 | 37.09 | 4172 |
| 1734989340 | 37.59 | -0.63 | -1.65 | 38.82 | 38.88 | 37.35 | 4307 |
| 1734730200 | 38.22 | 0.03 | 0.08 | 38.19 | 38.83 | 37.68 | 5157 |
| 1734643800 | 38.19 | 1 | 2.69 | 37.11 | 38.19 | 36.8 | 7952 |
| 1734557400 | 37.19 | -1.47 | -3.80 | 37.93 | 38.51 | 36.72 | 6266 |
| 1734470940 | 38.66 | 1.45 | 3.90 | 37.85 | 38.66 | 37.46 | 4442 |
| 1734384540 | 37.21 | -0.79 | -2.08 | 38.3 | 38.6 | 37.21 | 5311 |
| 1734125340 | 38 | -1.23 | -3.14 | 39.04 | 39.36 | 38 | 4796 |
| 1734039000 | 39.23 | -0.32 | -0.81 | 39.96 | 39.96 | 38.6 | 5875 |
| 1733952540 | 39.55 | 0.75 | 1.93 | 39.09 | 40.74 | 38.51 | 6845 |
| 1733866140 | 38.8 | 0.15 | 0.39 | 38.56 | 39.35 | 38.51 | 5266 |
| 1733779740 | 38.65 | -0.78 | -1.98 | 39.47 | 39.55 | 38.45 | 7023 |
| 1733520600 | 39.43 | -0.46 | -1.15 | 40.05 | 40.05 | 38.95 | 7601 |
| 1733434200 | 39.89 | 0.67 | 1.71 | 39.41 | 40.22 | 39.41 | 4025 |
| 1733347800 | 39.22 | -0.57 | -1.43 | 40 | 40 | 39.22 | 4145 |
| 1733261340 | 39.79 | 0.4 | 1.02 | 39.2 | 40.08 | 39.2 | 5226 |
| 1733174940 | 39.39 | -1.07 | -2.64 | 40 | 40.36 | 39.39 | 4984 |
| 1732915740 | 40.46 | 0.63 | 1.58 | 40.21 | 40.58 | 39.15 | 4318 |
| 1732829400 | 39.83 | -1.69 | -4.07 | 41.52 | 41.69 | 39.82 | 6031 |
| 1732743000 | 41.52 | -0.96 | -2.26 | 43.21 | 43.21 | 41.5 | 5731 |
| 1732656600 | 42.48 | 0.33 | 0.78 | 41.82 | 43.04 | 41.78 | 4550 |
| 1732570140 | 42.15 | 0.39 | 0.93 | 42.04 | 42.47 | 41.68 | 6644 |
| 1732310940 | 41.76 | 1.07 | 2.63 | 42.16 | 42.16 | 41 | 8094 |
| 1732224600 | 40.69 | -1.39 | -3.30 | 42.08 | 42.09 | 40.69 | 6044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
