Energisa Sa (ENGI4)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -2.53333333333 | 7.5 | 7.58 | 7.12 | 68900 | 7.22132656 | PR |
| 4 | 0.34 | 4.87804878049 | 6.97 | 7.6 | 6.6 | 23370 | 7.21485665 | PR |
| 12 | 0.22 | 3.10296191819 | 7.09 | 7.6 | 6.3 | 15750 | 6.99343651 | PR |
| 26 | -1.24 | -14.5029239766 | 8.55 | 8.68 | 6.3 | 11554 | 7.25897597 | PR |
| 52 | -1.29 | -15 | 8.6 | 8.9 | 6.3 | 11846 | 7.68574266 | PR |
| 156 | 0.04 | 0.550206327373 | 7.27 | 9.27 | 6.12 | 17111 | 7.60773651 | PR |
| 260 | -3.89 | -34.7321428571 | 11.2 | 11.81 | 5.74 | 23181 | 7.56129392 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 7.31 | 0.12 | 1.67 | 7.23 | 7.4 | 7.17 | 98500 |
| 1740432540 | 7.19 | -0.07 | -0.96 | 7.46 | 7.48 | 7.17 | 195400 |
| 1740173400 | 7.26 | 0.03 | 0.41 | 7.37 | 7.58 | 7.24 | 134300 |
| 1740087000 | 7.23 | -0.03 | -0.41 | 7.27 | 7.27 | 7.12 | 4600 |
| 1740000540 | 7.26 | -0.17 | -2.29 | 7.36 | 7.43 | 7.26 | 7300 |
| 1739914140 | 7.43 | -0.07 | -0.93 | 7.5 | 7.5 | 7.39 | 2900 |
| 1739827800 | 7.5 | 0.2 | 2.74 | 7.16 | 7.6 | 7.16 | 9400 |
| 1739568600 | 7.3 | 0.1 | 1.39 | 7.19 | 7.53 | 7.19 | 12600 |
| 1739482140 | 7.2 | 0.13 | 1.84 | 7.05 | 7.2 | 7 | 5400 |
| 1739395740 | 7.07 | -0.16 | -2.21 | 7.09 | 7.14 | 7.01 | 5800 |
| 1739309400 | 7.23 | 0.16 | 2.26 | 7.08 | 7.26 | 7.07 | 5200 |
| 1739222940 | 7.07 | -0.08 | -1.12 | 7.15 | 7.24 | 7.05 | 5100 |
| 1738963800 | 7.15 | -0.15 | -2.05 | 7.24 | 7.35 | 7.13 | 5000 |
| 1738877340 | 7.3 | -0.02 | -0.27 | 7.35 | 7.37 | 7.21 | 5200 |
| 1738790940 | 7.32 | 0.11 | 1.53 | 7.12 | 7.32 | 7.05 | 14900 |
| 1738704600 | 7.21 | 0.03 | 0.42 | 7.18 | 7.25 | 7.12 | 19000 |
| 1738618200 | 7.18 | 0.21 | 3.01 | 6.86 | 7.36 | 6.84 | 9700 |
| 1738358940 | 6.97 | -0.2 | -2.79 | 7.17 | 7.17 | 6.97 | 2400 |
| 1738272540 | 7.17 | 0.52 | 7.82 | 6.8 | 7.17 | 6.8 | 11300 |
| 1738186200 | 6.65 | -0.3 | -4.32 | 6.99 | 7.03 | 6.65 | 4700 |
| 1738099740 | 6.95 | 0.1 | 1.46 | 6.97 | 7 | 6.6 | 7200 |
| 1738013340 | 6.85 | 0.23 | 3.47 | 6.7 | 6.9 | 6.7 | 11700 |
| 1737754200 | 6.62 | 0.04 | 0.61 | 6.61 | 6.7 | 6.61 | 3100 |
| 1737667740 | 6.58 | -0.07 | -1.05 | 6.71 | 6.71 | 6.4 | 12300 |
| 1737581400 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1737495000 | 6.65 | -0.09 | -1.34 | 6.62 | 6.76 | 6.62 | 2400 |
| 1737408600 | 6.74 | 0.22 | 3.37 | 6.43 | 6.74 | 6.43 | 15400 |
| 1737149400 | 6.5199999 | 0.02 | 0.31 | 6.5 | 6.61 | 6.46 | 4500 |
| 1737062940 | 6.5 | -0.14 | -2.11 | 6.71 | 6.71 | 6.38 | 13200 |
| 1736976540 | 6.64 | 0.26 | 4.08 | 6.58 | 6.65 | 6.5 | 12900 |
| 1736890140 | 6.38 | -0.22 | -3.33 | 6.6 | 6.6 | 6.38 | 20600 |
| 1736803740 | 6.6 | -0.02 | -0.30 | 6.66 | 6.66 | 6.57 | 2600 |
| 1736544540 | 6.62 | -0.07 | -1.05 | 6.67 | 6.69 | 6.57 | 4300 |
| 1736458140 | 6.69 | 0.04 | 0.60 | 6.5599999 | 6.79 | 6.5599999 | 4000 |
| 1736371740 | 6.65 | -0.1 | -1.48 | 6.69 | 6.75 | 6.5 | 7300 |
| 1736285400 | 6.75 | 0.14 | 2.12 | 6.69 | 6.75 | 6.67 | 6600 |
| 1736198940 | 6.61 | 0.27 | 4.26 | 6.35 | 6.65 | 6.35 | 12500 |
| 1735939740 | 6.34 | -0.14 | -2.16 | 6.48 | 6.5 | 6.33 | 8800 |
| 1735853400 | 6.48 | -0.17 | -2.56 | 6.65 | 6.67 | 6.3 | 29400 |
| 1735594200 | 6.65 | 0.08 | 1.22 | 6.66 | 6.67 | 6.6 | 3200 |
| 1735334940 | 6.57 | -0.12 | -1.79 | 6.71 | 6.75 | 6.55 | 16300 |
| 1735248540 | 6.69 | -0.29 | -4.15 | 6.98 | 6.98 | 6.59 | 39400 |
| 1734989340 | 6.98 | 0.02 | 0.29 | 6.82 | 6.99 | 6.82 | 3600 |
| 1734730200 | 6.96 | 0.16 | 2.35 | 6.88 | 7.05 | 6.81 | 9500 |
| 1734643800 | 6.8 | 0.19 | 2.87 | 6.77 | 6.89 | 6.5599999 | 14600 |
| 1734557400 | 6.61 | -0.24 | -3.50 | 6.81 | 6.91 | 6.61 | 8000 |
| 1734470940 | 6.85 | 0.23 | 3.47 | 6.63 | 6.93 | 6.63 | 9600 |
| 1734384540 | 6.62 | -0.24 | -3.50 | 6.87 | 6.9 | 6.62 | 10800 |
| 1734125340 | 6.86 | -0.11 | -1.58 | 6.97 | 6.99 | 6.86 | 8600 |
| 1734039000 | 6.97 | -0.25 | -3.46 | 7.11 | 7.11 | 6.9 | 12400 |
| 1733952540 | 7.22 | 0.22 | 3.14 | 6.98 | 7.34 | 6.89 | 14500 |
| 1733866140 | 7 | 0.1 | 1.45 | 6.91 | 7 | 6.87 | 14900 |
| 1733779740 | 6.9 | -0.15 | -2.13 | 7.11 | 7.11 | 6.84 | 26900 |
| 1733520600 | 7.05 | -0.03 | -0.42 | 7.06 | 7.07 | 7 | 13500 |
| 1733434200 | 7.08 | 0.07 | 1.00 | 7.03 | 7.16 | 7.03 | 5200 |
| 1733347800 | 7.01 | -0.04 | -0.57 | 7.06 | 7.09 | 7.01 | 11000 |
| 1733261340 | 7.05 | 0.05 | 0.71 | 7.09 | 7.14 | 7.03 | 13500 |
| 1733174940 | 7 | -0.16 | -2.23 | 7.15 | 7.19 | 7 | 26700 |
| 1732915740 | 7.16 | -0.01 | -0.14 | 7.25 | 7.25 | 7.01 | 17000 |
| 1732829400 | 7.17 | -0.15 | -2.05 | 7.33 | 7.36 | 7.16 | 21000 |
| 1732743000 | 7.32 | -0.26 | -3.43 | 7.5 | 7.58 | 7.32 | 13200 |
| 1732656600 | 7.58 | 0.3 | 4.12 | 7.31 | 7.62 | 7.31 | 8400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
