Energisa (ENMT3)
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 | -6.74 | -8.02380952381 | 84 | 84 | 77.26 | 100 | 84 | CS |
| 4 | -0.75 | -0.961415203179 | 78.01 | 84 | 74.25 | 325 | 75.75692308 | CS |
| 12 | -1.78 | -2.2520242915 | 79.04 | 85.04 | 74.25 | 242 | 79.52310345 | CS |
| 26 | -3.74 | -4.61728395062 | 81 | 85.5 | 74.25 | 467 | 82.83044643 | CS |
| 52 | 12.74 | 19.7458152511 | 64.52 | 85.5 | 64.52 | 708 | 77.66524457 | CS |
| 156 | -3.34 | -4.14392059553 | 80.6 | 85.5 | 42.12 | 1884 | 70.81553827 | CS |
| 260 | 45.27 | 141.512972804 | 31.99 | 85.5 | 24 | 2234 | 54.43979505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 77.26 | -6.74 | -8.02 | 78.75 | 78.75 | 77.26 | 300 |
| 1735853340 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1735594140 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1735334940 | 84 | 6.5 | 8.39 | 84 | 84 | 84 | 100 |
| 1735248540 | 77.5 | 3.24 | 4.36 | 77.49 | 77.5 | 77.49 | 300 |
| 1734989400 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1734730200 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1734643800 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1734557400 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1734471000 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1734384600 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1734125400 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1734039000 | 74.26 | 0 | 0.00 | 74.25 | 74.26 | 74.25 | 200 |
| 1733952600 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1733866200 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1733779800 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1733520600 | 74.26 | -8.74 | -10.53 | 78.01 | 78.01 | 74.26 | 700 |
| 1733434140 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1733347740 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1733261340 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1733174940 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1732915740 | 83 | 4 | 5.06 | 79 | 83 | 79 | 300 |
| 1732829400 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1732743000 | 79 | -4.69 | -5.60 | 79 | 79 | 79 | 100 |
| 1732656600 | 83.69 | 3.69 | 4.61 | 80 | 83.69 | 80 | 200 |
| 1732570140 | 80 | -2.98 | -3.59 | 80 | 80 | 80 | 100 |
| 1732311000 | 82.98 | 0 | 0.00 | 82.98 | 82.98 | 82.98 | 0 |
| 1732224600 | 82.98 | 0 | 0.00 | 82.98 | 82.98 | 82.98 | 0 |
| 1732051800 | 82.98 | 0 | 0.00 | 82.98 | 82.98 | 82.98 | 0 |
| 1731965400 | 82.98 | 0 | 0.00 | 82.98 | 82.98 | 82.98 | 0 |
| 1731619800 | 82.98 | 3.01 | 3.76 | 80 | 82.98 | 80 | 200 |
| 1731533400 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1731447000 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1731360600 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1731101400 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1731015000 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1730928600 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1730842200 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1730755800 | 79.97 | -5.03 | -5.92 | 79.06 | 79.97 | 79.06 | 300 |
| 1730496600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1730410200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1730323800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1730237400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1730151000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1729891800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1729805400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1729719000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1729632600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1729546200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1729287000 | 85 | -0.04 | -0.05 | 79.04 | 85 | 79.04 | 200 |
| 1729200540 | 85.04 | -0.01 | -0.01 | 79.04 | 85.04 | 79.04 | 200 |
| 1729083600 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1728997200 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1728910800 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1728651600 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1728565200 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1728478800 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1728392400 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1728306000 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1728046800 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
