Energisa Sa (ENGI4F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1727386140 | 7.93 | -0.06 | -0.75 | 7.99 | 8.0399999 | 7.89 | 877 |
| 1727299740 | 7.99 | -0.03 | -0.37 | 8.02 | 8.1 | 7.86 | 854 |
| 1727213400 | 8.02 | 0.1 | 1.26 | 7.94 | 8.02 | 7.83 | 675 |
| 1727127000 | 7.92 | -0.2 | -2.46 | 8.21 | 8.21 | 7.87 | 1323 |
| 1726867800 | 8.1199999 | -0.09 | -1.10 | 8.22 | 8.31 | 8.07 | 826 |
| 1726781400 | 8.21 | -0.2 | -2.38 | 8.42 | 8.53 | 8.21 | 574 |
| 1726695000 | 8.41 | -0.1 | -1.18 | 8.59 | 8.67 | 8.41 | 773 |
| 1726608600 | 8.51 | -0.09 | -1.05 | 8.44 | 8.57 | 8.41 | 219 |
| 1726522200 | 8.6 | 0.02 | 0.23 | 8.67 | 8.84 | 8.49 | 552 |
| 1726263000 | 8.58 | 0.19 | 2.26 | 8.43 | 8.6 | 8.33 | 1395 |
| 1726176540 | 8.39 | 0.04 | 0.48 | 8.44 | 8.48 | 8.2899999 | 762 |
| 1726090140 | 8.35 | 0 | 0.00 | 8.48 | 8.49 | 8.33 | 552 |
| 1726003740 | 8.35 | -0.09 | -1.07 | 8.53 | 8.53 | 8.2899999 | 780 |
| 1725917400 | 8.44 | 0.08 | 0.96 | 8.45 | 8.48 | 8.32 | 785 |
| 1725658200 | 8.36 | 0.04 | 0.48 | 8.44 | 8.5 | 8.36 | 675 |
| 1725571800 | 8.32 | -0.32 | -3.70 | 8.73 | 8.99 | 8.27 | 1736 |
| 1725485400 | 8.64 | 0.39 | 4.73 | 8.2899999 | 8.65 | 8.15 | 2119 |
| 1725399000 | 8.25 | 0.06 | 0.73 | 8.19 | 8.26 | 8 | 1214 |
| 1725312600 | 8.19 | -0.08 | -0.97 | 8.36 | 8.36 | 8.13 | 1361 |
| 1725053400 | 8.27 | 0.02 | 0.24 | 8.24 | 8.35 | 8.16 | 880 |
| 1724967000 | 8.25 | -0.05 | -0.60 | 8.39 | 8.39 | 8.06 | 1288 |
| 1724880600 | 8.3 | -0.2 | -2.35 | 8.44 | 8.5 | 8.3 | 912 |
| 1724794140 | 8.5 | -0.03 | -0.35 | 8.53 | 8.5399999 | 8.42 | 724 |
| 1724707740 | 8.53 | 0.14 | 1.67 | 8.5 | 8.58 | 8.3 | 1551 |
| 1724448600 | 8.39 | 0.21 | 2.57 | 8.26 | 8.5399999 | 8.07 | 1273 |
| 1724362140 | 8.18 | -0.21 | -2.50 | 8.22 | 8.41 | 8.1 | 1125 |
| 1724275740 | 8.39 | 0.08 | 0.96 | 8.35 | 8.44 | 8.1199999 | 1570 |
| 1724189340 | 8.31 | -0.38 | -4.37 | 8.78 | 8.85 | 8.22 | 2029 |
| 1724102940 | 8.69 | 0.3 | 3.58 | 8.48 | 8.7899999 | 8.41 | 2104 |
| 1723843800 | 8.39 | -0.08 | -0.94 | 8.47 | 8.61 | 8.39 | 708 |
| 1723757340 | 8.47 | 0.06 | 0.71 | 8.5 | 8.52 | 8.2899999 | 1414 |
| 1723671000 | 8.41 | 0.31 | 3.83 | 8.19 | 8.56 | 8.1 | 2032 |
| 1723584600 | 8.1 | -0.25 | -2.99 | 8.24 | 8.24 | 8 | 1268 |
| 1723498200 | 8.35 | 0.12 | 1.46 | 8.31 | 8.39 | 8.18 | 2833 |
| 1723239000 | 8.23 | 0.24 | 3.00 | 8 | 8.2899999 | 7.99 | 2284 |
| 1723152600 | 7.99 | 0.2 | 2.57 | 7.84 | 7.99 | 7.67 | 1951 |
| 1723066200 | 7.79 | 0.11 | 1.43 | 7.79 | 7.87 | 7.65 | 1125 |
| 1722979740 | 7.68 | 0.01 | 0.13 | 7.75 | 7.81 | 7.65 | 1113 |
| 1722893400 | 7.67 | -0.31 | -3.88 | 7.85 | 8 | 7.67 | 1782 |
| 1722634200 | 7.98 | 0.22 | 2.84 | 7.82 | 8.05 | 7.82 | 887 |
| 1722547800 | 7.76 | 0.14 | 1.84 | 7.64 | 7.91 | 7.64 | 684 |
| 1722461400 | 7.62 | -0.02 | -0.26 | 7.68 | 7.73 | 7.57 | 1479 |
| 1722374940 | 7.64 | -0.03 | -0.39 | 7.75 | 7.75 | 7.63 | 577 |
| 1722288600 | 7.67 | -0.08 | -1.03 | 7.83 | 7.83 | 7.65 | 805 |
| 1722029400 | 7.75 | 0.01 | 0.13 | 7.61 | 7.79 | 7.59 | 711 |
| 1721943000 | 7.74 | -0.04 | -0.51 | 7.75 | 7.91 | 7.64 | 1518 |
| 1721856600 | 7.78 | -0.12 | -1.52 | 7.89 | 8.05 | 7.76 | 1181 |
| 1721770140 | 7.9 | -0.1 | -1.25 | 8.06 | 8.09 | 7.89 | 490 |
| 1721683800 | 8 | 0.07 | 0.88 | 7.87 | 8.17 | 7.87 | 539 |
| 1721424600 | 7.93 | -0.08 | -1.00 | 8.03 | 8.09 | 7.9 | 263 |
| 1721338200 | 8.01 | -0.11 | -1.35 | 8.16 | 8.18 | 8 | 649 |
| 1721251800 | 8.1199999 | -0.05 | -0.61 | 8.21 | 8.21 | 8.09 | 599 |
| 1721165340 | 8.17 | -0.06 | -0.73 | 8.21 | 8.31 | 8.17 | 267 |
| 1721079000 | 8.23 | -0.1 | -1.20 | 8.33 | 8.36 | 8.23 | 689 |
| 1720819800 | 8.33 | 0.15 | 1.83 | 8.24 | 8.35 | 8.07 | 607 |
| 1720733400 | 8.18 | 0.16 | 2.00 | 8.0399999 | 8.21 | 8.03 | 561 |
| 1720647000 | 8.02 | -0.03 | -0.37 | 8.07 | 8.15 | 7.99 | 416 |
| 1720560540 | 8.05 | -0.03 | -0.37 | 8.01 | 8.18 | 7.95 | 711 |
| 1720474200 | 8.08 | 0.13 | 1.64 | 7.97 | 8.18 | 7.9 | 918 |
| 1720215000 | 7.95 | 0 | 0.00 | 7.84 | 7.98 | 7.84 | 406 |
| 1720128540 | 7.95 | 0.04 | 0.51 | 7.91 | 7.99 | 7.77 | 686 |
| 1720042200 | 7.91 | 0.21 | 2.73 | 7.71 | 7.94 | 7.7 | 648 |
| 1719955800 | 7.7 | -0.07 | -0.90 | 7.81 | 7.89 | 7.69 | 460 |
| 1719869400 | 7.77 | -0.09 | -1.15 | 7.92 | 7.94 | 7.77 | 766 |
| 1719610200 | 7.86 | -0.03 | -0.38 | 7.92 | 8 | 7.86 | 648 |
| 1719523800 | 7.89 | 0.11 | 1.41 | 7.75 | 7.91 | 7.7 | 675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
