Energisa Sa (ENGI11T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 43.88 | 0 | 0.00 | 43.88 | 43.88 | 43.88 | 0 |
| 1743111000 | 43.88 | 0 | 0.00 | 43.88 | 43.88 | 43.88 | 0 |
| 1743024600 | 43.88 | 0 | 0.00 | 43.88 | 43.88 | 43.88 | 0 |
| 1742938200 | 43.88 | 0 | 0.00 | 43.88 | 43.88 | 43.88 | 0 |
| 1742851800 | 43.88 | 0 | 0.00 | 43.88 | 43.88 | 43.88 | 0 |
| 1742592600 | 43.88 | 1.62 | 3.83 | 43.87 | 43.88 | 43.87 | 670000 |
| 1742506200 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1742419800 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1742333400 | 42.26 | 1.43 | 3.50 | 42.25 | 42.26 | 42.25 | 1000 |
| 1742247000 | 40.83 | 0 | 0.00 | 40.83 | 40.83 | 40.83 | 0 |
| 1741987800 | 40.83 | 0 | 0.00 | 40.83 | 40.83 | 40.83 | 0 |
| 1741901400 | 40.83 | -1.88 | -4.40 | 40.82 | 40.83 | 40.82 | 9000 |
| 1741815000 | 42.71 | 0 | 0.00 | 42.71 | 42.71 | 42.71 | 0 |
| 1741728600 | 42.71 | 0 | 0.00 | 42.71 | 42.71 | 42.71 | 0 |
| 1741642200 | 42.71 | 0 | 0.00 | 42.71 | 42.71 | 42.71 | 0 |
| 1741383000 | 42.71 | 0 | 0.00 | 42.71 | 42.71 | 42.71 | 0 |
| 1741296600 | 42.71 | 0 | 0.00 | 42.71 | 42.71 | 42.71 | 0 |
| 1741210200 | 42.71 | 0 | 0.00 | 42.71 | 42.71 | 42.71 | 0 |
| 1740778200 | 42.71 | 0 | 0.00 | 42.71 | 42.71 | 42.71 | 0 |
| 1740691800 | 42.71 | 0 | 0.00 | 42.71 | 42.71 | 42.71 | 0 |
| 1740605400 | 42.71 | 0 | 0.00 | 42.71 | 42.71 | 42.71 | 0 |
| 1740519000 | 42.71 | 0.24 | 0.57 | 42.7 | 42.71 | 42.7 | 2000 |
| 1740432540 | 42.47 | 0.94 | 2.26 | 42.42 | 42.47 | 42.42 | 2000 |
| 1740173340 | 41.53 | 0 | 0.00 | 41.53 | 41.53 | 41.53 | 0 |
| 1740086940 | 41.53 | 0 | 0.00 | 41.53 | 41.53 | 41.53 | 0 |
| 1740000540 | 41.53 | 0 | 0.00 | 41.53 | 41.53 | 41.53 | 0 |
| 1739914140 | 41.53 | 0 | 0.00 | 41.53 | 41.53 | 41.53 | 0 |
| 1739827740 | 41.53 | 0 | 0.00 | 41.53 | 41.53 | 41.53 | 0 |
| 1739568540 | 41.53 | 0 | 0.00 | 41.53 | 41.53 | 41.53 | 0 |
| 1739482140 | 41.53 | 0.17 | 0.41 | 41.5 | 41.53 | 41.5 | 120 |
| 1739395800 | 41.36 | 0 | 0.00 | 41.36 | 41.36 | 41.36 | 0 |
| 1739309400 | 41.36 | 0 | 0.00 | 41.36 | 41.36 | 41.36 | 0 |
| 1739223000 | 41.36 | 0 | 0.00 | 41.36 | 41.36 | 41.36 | 0 |
| 1738963800 | 41.36 | 0 | 0.00 | 41.36 | 41.36 | 41.36 | 0 |
| 1738877400 | 41.36 | 0 | 0.00 | 41.36 | 41.36 | 41.36 | 0 |
| 1738791000 | 41.36 | 0 | 0.00 | 41.36 | 41.36 | 41.36 | 0 |
| 1738704600 | 41.36 | 0 | 0.00 | 41.36 | 41.36 | 41.36 | 0 |
| 1738618200 | 41.36 | 2.71 | 7.01 | 41.35 | 41.36 | 41.35 | 9000 |
| 1738358940 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1738272540 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1738186140 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1738099740 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1738013340 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1737754140 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1737667740 | 38.65 | 1 | 2.66 | 38.64 | 38.65 | 38.64 | 35900 |
| 1737581400 | 37.65 | 0 | 0.00 | 37.65 | 37.65 | 37.65 | 0 |
| 1737495000 | 37.65 | 0 | 0.00 | 37.65 | 37.65 | 37.65 | 0 |
| 1737408600 | 37.65 | 0 | 0.00 | 37.65 | 37.65 | 37.65 | 0 |
| 1737149400 | 37.65 | -0.28 | -0.74 | 37.64 | 37.65 | 37.64 | 100 |
| 1737062940 | 37.93 | 0.12 | 0.32 | 37.92 | 37.93 | 37.92 | 1420000 |
| 1736976540 | 37.81 | 0 | 0.00 | 37.81 | 37.81 | 37.81 | 0 |
| 1736890140 | 37.81 | 0 | 0.00 | 37.81 | 37.81 | 37.81 | 0 |
| 1736803740 | 37.81 | 0 | 0.00 | 37.81 | 37.81 | 37.81 | 0 |
| 1736544540 | 37.81 | -0.74 | -1.92 | 37.8 | 37.81 | 37.8 | 2450000 |
| 1736458140 | 38.55 | 0 | 0.00 | 38.55 | 38.55 | 38.55 | 0 |
| 1736371740 | 38.55 | 0.97 | 2.58 | 38.54 | 38.55 | 38.54 | 2450000 |
| 1736285340 | 37.58 | 0 | 0.00 | 37.58 | 37.58 | 37.58 | 0 |
| 1736198940 | 37.58 | -0.53 | -1.39 | 37.38 | 37.58 | 37.38 | 4140000 |
| 1735909200 | 38.11 | 0 | 0.00 | 38.11 | 38.11 | 38.11 | 0 |
| 1735822800 | 38.11 | 0 | 0.00 | 38.11 | 38.11 | 38.11 | 0 |
| 1735563600 | 38.11 | 0 | 0.00 | 38.11 | 38.11 | 38.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
