Energisa (ENMT4)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.76 | -2.15264187867 | 81.76 | 82.04 | 80 | 250 | 80 | 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 | 2.9 | 3.76134889754 | 77.1 | 85 | 74 | 491 | 80.32666667 | PR |
| 52 | 5 | 6.66666666667 | 75 | 85 | 46 | 944 | 62.93329412 | PR |
| 156 | -2 | -2.43902439024 | 82 | 85 | 40 | 957 | 73.78959823 | PR |
| 260 | 50.6 | 172.108843537 | 29.4 | 85 | 24.01 | 1325 | 51.62371564 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734699600 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1734613200 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1734526800 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1734440400 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1734354000 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1734094800 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1734008400 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1733922000 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1733835600 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1733749200 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1733490000 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1733403600 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1733317200 | 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.
