Energisa Sa (ENGI4F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719437400 | 7.78 | -0.06 | -0.77 | 7.84 | 7.84 | 7.66 | 658 |
| 1719351000 | 7.84 | -0.13 | -1.63 | 7.92 | 7.92 | 7.8 | 413 |
| 1719264600 | 7.97 | 0.16 | 2.05 | 7.83 | 8 | 7.83 | 722 |
| 1719005400 | 7.81 | 0.13 | 1.69 | 7.7 | 7.94 | 7.66 | 469 |
| 1718918940 | 7.68 | 0.01 | 0.13 | 7.69 | 7.79 | 7.66 | 494 |
| 1718832540 | 7.67 | -0.1 | -1.29 | 7.71 | 7.79 | 7.59 | 836 |
| 1718746200 | 7.77 | 0.26 | 3.46 | 7.6 | 7.79 | 7.6 | 610 |
| 1718659800 | 7.51 | -0.18 | -2.34 | 7.71 | 7.97 | 7.51 | 691 |
| 1718400600 | 7.69 | 0.02 | 0.26 | 7.69 | 7.92 | 7.52 | 698 |
| 1718314200 | 7.67 | -0.04 | -0.52 | 7.71 | 7.8 | 7.61 | 543 |
| 1718227800 | 7.71 | -0.09 | -1.15 | 7.82 | 7.99 | 7.69 | 842 |
| 1718141400 | 7.8 | -0.04 | -0.51 | 7.82 | 7.97 | 7.76 | 551 |
| 1718055000 | 7.84 | -0.12 | -1.51 | 7.92 | 8.0399999 | 7.84 | 469 |
| 1717795800 | 7.96 | -0.15 | -1.85 | 8.11 | 8.18 | 7.94 | 424 |
| 1717709400 | 8.11 | 0.11 | 1.37 | 8.02 | 8.22 | 8 | 894 |
| 1717622940 | 8 | -0.06 | -0.74 | 8.08 | 8.08 | 7.97 | 332 |
| 1717536600 | 8.06 | -0.06 | -0.74 | 8 | 8.15 | 7.96 | 741 |
| 1717450200 | 8.1199999 | 0.32 | 4.10 | 7.8 | 8.1199999 | 7.76 | 1221 |
| 1717191000 | 7.8 | -0.05 | -0.64 | 7.84 | 7.93 | 7.8 | 646 |
| 1717018140 | 7.85 | -0.05 | -0.63 | 7.97 | 8.05 | 7.85 | 565 |
| 1716931740 | 7.9 | -0.01 | -0.13 | 7.93 | 8.09 | 7.89 | 685 |
| 1716845340 | 7.91 | -0.07 | -0.88 | 7.98 | 8.0399999 | 7.85 | 929 |
| 1716586200 | 7.98 | 0.27 | 3.50 | 7.73 | 8.16 | 7.73 | 856 |
| 1716499800 | 7.71 | -0.16 | -2.03 | 7.84 | 7.88 | 7.67 | 896 |
| 1716413340 | 7.87 | -0.22 | -2.72 | 8.11 | 8.11 | 7.85 | 1548 |
| 1716327000 | 8.09 | 0.05 | 0.62 | 8.0399999 | 8.1 | 7.98 | 309 |
| 1716240600 | 8.0399999 | -0.01 | -0.12 | 8.07 | 8.16 | 7.96 | 606 |
| 1715981400 | 8.05 | -0.23 | -2.78 | 8.11 | 8.25 | 8.01 | 403 |
| 1715895000 | 8.28 | 0.09 | 1.10 | 8.21 | 8.38 | 8.01 | 1057 |
| 1715808600 | 8.19 | 0 | 0.00 | 8.19 | 8.28 | 8.06 | 780 |
| 1715722200 | 8.19 | 0.11 | 1.36 | 8.1 | 8.19 | 7.93 | 534 |
| 1715635800 | 8.08 | 0.08 | 1.00 | 8.02 | 8.08 | 7.91 | 611 |
| 1715376600 | 8 | 0.1 | 1.27 | 7.9 | 8.21 | 7.9 | 1018 |
| 1715290140 | 7.9 | 0 | 0.00 | 7.96 | 8.0399999 | 7.86 | 857 |
| 1715203800 | 7.9 | -0.06 | -0.75 | 7.98 | 7.98 | 7.8 | 936 |
| 1715117400 | 7.96 | 0.06 | 0.76 | 7.98 | 8.03 | 7.88 | 828 |
| 1715031000 | 7.9 | -0.1 | -1.25 | 8 | 8.0399999 | 7.9 | 741 |
| 1714771800 | 8 | 0.21 | 2.70 | 7.76 | 8.03 | 7.75 | 1203 |
| 1714685400 | 7.79 | 0.18 | 2.37 | 7.61 | 7.92 | 7.5 | 1662 |
| 1714512600 | 7.61 | -0.19 | -2.44 | 7.78 | 7.8 | 7.58 | 1654 |
| 1714426200 | 7.8 | -0.18 | -2.26 | 7.92 | 8.05 | 7.76 | 1091 |
| 1714167000 | 7.98 | 0.22 | 2.84 | 7.82 | 8.15 | 7.82 | 828 |
| 1714080540 | 7.76 | -0.04 | -0.51 | 7.78 | 7.84 | 7.75 | 275 |
| 1713994200 | 7.8 | -0.09 | -1.14 | 7.83 | 7.99 | 7.8 | 683 |
| 1713907800 | 7.89 | -0.1 | -1.25 | 8.02 | 8.05 | 7.83 | 482 |
| 1713821340 | 7.99 | 0.17 | 2.17 | 7.91 | 8.15 | 7.7 | 721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
