Energisa Sa (ENGI3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 10.3008204193 | 10.97 | 12.1 | 10.66 | 6380 | 11.73902821 | CS |
| 4 | 1.65 | 15.7894736842 | 10.45 | 12.1 | 9.7 | 5121 | 10.75541624 | CS |
| 12 | -0.01 | -0.0825763831544 | 12.11 | 12.7 | 9.33 | 5936 | 10.98172282 | CS |
| 26 | -1.73 | -12.5090383225 | 13.83 | 16.49 | 9.33 | 5545 | 12.62190954 | CS |
| 52 | -5.34 | -30.619266055 | 17.44 | 18.15 | 9.33 | 5234 | 13.81397376 | CS |
| 156 | -2.01 | -14.2452161588 | 14.11 | 19.79 | 9.33 | 7028 | 13.9881114 | CS |
| 260 | -0.71 | -5.54254488681 | 12.81 | 22.15 | 9.33 | 9265 | 14.47456843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 12.1 | 0.39 | 3.33 | 11.48 | 12.1 | 11.26 | 7200 |
| 1738618200 | 11.71 | -0.25 | -2.09 | 11.67 | 11.93 | 11.29 | 3500 |
| 1738358940 | 11.96 | 0 | 0.00 | 11.77 | 11.96 | 11.76 | 4900 |
| 1738272540 | 11.96 | 0 | 0.00 | 11.79 | 11.96 | 11.62 | 10300 |
| 1738186200 | 11.96 | 0.98 | 8.93 | 10.73 | 11.96 | 10.73 | 6900 |
| 1738099740 | 10.98 | -0.02 | -0.18 | 10.97 | 11.14 | 10.66 | 6300 |
| 1738013340 | 11 | 0.35 | 3.29 | 10.95 | 11.01 | 10.71 | 3500 |
| 1737754200 | 10.65 | 0.08 | 0.76 | 10.64 | 10.95 | 10.62 | 6700 |
| 1737667740 | 10.57 | -0.06 | -0.56 | 10.61 | 10.65 | 10.36 | 1600 |
| 1737581400 | 10.63 | 0.24 | 2.31 | 10.39 | 10.85 | 10.35 | 6700 |
| 1737495000 | 10.39 | 0.28 | 2.77 | 10.24 | 10.42 | 10.21 | 1400 |
| 1737408600 | 10.11 | -0.45 | -4.26 | 10.35 | 10.55 | 10.11 | 6400 |
| 1737149400 | 10.56 | 0.39 | 3.83 | 10.68 | 10.68 | 10.37 | 2600 |
| 1737062940 | 10.17 | -0.38 | -3.60 | 10.5 | 10.68 | 10.1 | 6700 |
| 1736976540 | 10.55 | 0.46 | 4.56 | 10.46 | 10.65 | 10.15 | 4900 |
| 1736890140 | 10.09 | 0.32 | 3.28 | 9.95 | 10.09 | 9.78 | 3100 |
| 1736803740 | 9.77 | -0.2 | -2.01 | 10.08 | 10.28 | 9.77 | 2000 |
| 1736544540 | 9.97 | -0.08 | -0.80 | 10 | 10.21 | 9.7 | 4800 |
| 1736458140 | 10.05 | -0.24 | -2.33 | 10.3 | 10.3 | 9.8 | 12400 |
| 1736371740 | 10.29 | 0.04 | 0.39 | 10.3 | 10.46 | 10.29 | 2500 |
| 1736285400 | 10.25 | -0.18 | -1.73 | 10.45 | 10.68 | 10.23 | 6800 |
| 1736198940 | 10.43 | 0.43 | 4.30 | 10.08 | 10.43 | 10.08 | 5000 |
| 1735939740 | 10 | -0.47 | -4.49 | 10.26 | 10.87 | 10 | 10300 |
| 1735853400 | 10.47 | -0.56 | -5.08 | 10.86 | 10.86 | 10.31 | 9800 |
| 1735594200 | 11.03 | 0.08 | 0.73 | 11.36 | 11.36 | 10.86 | 1500 |
| 1735334940 | 10.95 | -0.08 | -0.73 | 10.51 | 11.02 | 10.5 | 3700 |
| 1735248540 | 11.03 | 0.39 | 3.67 | 10.59 | 11.03 | 10.45 | 14900 |
| 1734989340 | 10.64 | 0.29 | 2.80 | 10.36 | 10.64 | 9.33 | 59800 |
| 1734730200 | 10.35 | -0.27 | -2.54 | 10.4 | 10.58 | 10.34 | 4900 |
| 1734643800 | 10.62 | 0.15 | 1.43 | 10.47 | 10.63 | 10.43 | 2700 |
| 1734557400 | 10.47 | -0.26 | -2.42 | 10.84 | 10.88 | 10.46 | 3500 |
| 1734470940 | 10.73 | -0.26 | -2.37 | 10.62 | 11.07 | 10.61 | 6800 |
| 1734384540 | 10.99 | 0.01 | 0.09 | 11.07 | 11.07 | 10.64 | 4900 |
| 1734125340 | 10.98 | -0.2 | -1.79 | 11.23 | 11.25 | 10.98 | 2800 |
| 1734039000 | 11.18 | -0.03 | -0.27 | 11.36 | 11.36 | 11.01 | 2600 |
| 1733952540 | 11.21 | 0.21 | 1.91 | 11.26 | 11.38 | 11.04 | 4100 |
| 1733866140 | 11 | -0.31 | -2.74 | 11.36 | 11.36 | 11 | 7200 |
| 1733779740 | 11.31 | 0.17 | 1.53 | 11.63 | 11.63 | 11.07 | 7400 |
| 1733520600 | 11.14 | -0.17 | -1.50 | 11.4 | 11.47 | 10.81 | 4800 |
| 1733434200 | 11.31 | 0.02 | 0.18 | 11.27 | 11.43 | 11.27 | 1800 |
| 1733347800 | 11.29 | -0.27 | -2.34 | 11.69 | 11.69 | 11.29 | 4100 |
| 1733261340 | 11.56 | 0.05 | 0.43 | 11.51 | 11.65 | 11.35 | 2000 |
| 1733174940 | 11.51 | -0.48 | -4.00 | 11.38 | 11.81 | 11.38 | 5200 |
| 1732915740 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.22 | 6200 |
| 1732829400 | 11.99 | -0.02 | -0.17 | 11.69 | 11.99 | 11.37 | 12700 |
| 1732743000 | 12.01 | -0.58 | -4.61 | 12.66 | 12.66 | 12 | 4200 |
| 1732656600 | 12.59 | 0.02 | 0.16 | 12.52 | 12.7 | 12.42 | 3400 |
| 1732570140 | 12.57 | 0.02 | 0.16 | 12.28 | 12.69 | 12.28 | 1200 |
| 1732310940 | 12.55 | 0.28 | 2.28 | 12.49 | 12.55 | 12.4 | 1500 |
| 1732224600 | 12.27 | -0.15 | -1.21 | 12.68 | 12.7 | 12.27 | 5500 |
| 1732051800 | 12.42 | 0.2 | 1.64 | 12.03 | 12.52 | 12.03 | 1400 |
| 1731965340 | 12.22 | -0.37 | -2.94 | 12.47 | 12.54 | 12.22 | 2500 |
| 1731619800 | 12.59 | 0.28 | 2.27 | 12.16 | 12.59 | 12.09 | 2300 |
| 1731533400 | 12.31 | 0.34 | 2.84 | 11.97 | 12.5 | 11.97 | 3400 |
| 1731446940 | 11.97 | -0.14 | -1.16 | 12.11 | 12.2 | 11.92 | 3200 |
| 1731360540 | 12.11 | -0.13 | -1.06 | 12.2 | 12.3 | 12.08 | 3200 |
| 1731101400 | 12.24 | -0.3 | -2.39 | 12.4 | 12.5 | 12.13 | 7100 |
| 1731014940 | 12.54 | -0.51 | -3.91 | 12.71 | 13.06 | 12.41 | 3700 |
| 1730928600 | 13.05 | -0.17 | -1.29 | 12.91 | 13.14 | 12.76 | 4900 |
| 1730842200 | 13.22 | -0.03 | -0.23 | 12.96 | 13.23 | 12.84 | 2500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
