Energisa (ENMT4)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | -1.76 | -2.15264187867 | 81.76 | 82.04 | 80 | 250 | 80 | PR |
| 12 | -4.8 | -5.66037735849 | 84.8 | 84.8 | 80 | 200 | 80.8 | PR |
| 26 | -0.99 | -1.22237313249 | 80.99 | 85 | 78.21 | 350 | 83.32309524 | PR |
| 52 | 9.5 | 13.475177305 | 70.5 | 85 | 46 | 1013 | 63.20402032 | PR |
| 156 | -2 | -2.43902439024 | 82 | 85 | 40 | 957 | 73.82899522 | PR |
| 260 | 49.6 | 163.157894737 | 30.4 | 85 | 24.01 | 1332 | 51.78029145 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506200 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1742419800 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1742333400 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1742247000 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1741987800 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1741901400 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1741815000 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1741728600 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1741642200 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1741383000 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1741296600 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1741210200 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1740778200 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1740691800 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1740605400 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1740519000 | 80 | 0 | 0.00 | 80 | 80 | 80 | 100 |
| 1740432600 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1740173400 | 80 | -4.8 | -5.66 | 81.76 | 82.04 | 80 | 400 |
| 1740087000 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1740000600 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1739914200 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1739827800 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1739568600 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1739482200 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1739395800 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1739309400 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1739223000 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1738963800 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1738877400 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1738791000 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1738704600 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1738618200 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1738359000 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1738272600 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1738186200 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1738099800 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1738013400 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1737754200 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1737667800 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1737581400 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1737495000 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1737408600 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1737149400 | 84.8 | -0.1 | -0.12 | 84.8 | 84.8 | 84.8 | 100 |
| 1737032400 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1736946000 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1736859600 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1736773200 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1736514000 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1736427600 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1736341200 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1736254800 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1736168400 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1735909200 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1735822800 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1735563600 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1735304400 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1735218000 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1734958800 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
