São Paulo - Delayed Quote BRL

Energisa S.A. (ENGI11.SA)

46.62

+0.27

+(0.58%)

At close: June 12 at 5:06:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jun 12, 2025	46.35	46.62	45.91	46.62	46.62	1,360,300
Jun 11, 2025	46.36	46.65	45.67	46.35	46.35	3,086,300
Jun 10, 2025	47.39	47.59	46.61	46.61	46.61	3,945,300
Jun 9, 2025	47.08	47.08	45.92	46.50	46.50	1,326,900
Jun 6, 2025	47.21	47.74	46.79	47.03	47.03	1,830,900
Jun 5, 2025	47.86	47.94	47.19	47.36	47.36	1,760,200
Jun 4, 2025	48.26	48.74	47.75	47.89	47.89	3,140,300
Jun 3, 2025	47.00	47.97	47.00	47.97	47.97	2,431,800
Jun 2, 2025	48.10	48.59	47.00	47.16	47.16	5,238,600
May 30, 2025	48.40	48.79	47.50	47.50	47.50	5,219,600
May 29, 2025	47.71	48.85	47.71	48.40	48.40	1,094,900
May 28, 2025	48.88	48.88	48.02	48.05	48.05	1,329,700
May 27, 2025	48.62	49.40	48.49	48.90	48.90	2,842,700
May 26, 2025	47.53	48.16	47.49	47.53	47.53	2,101,100
May 23, 2025	46.60	48.00	46.06	47.30	47.30	4,159,700
May 22, 2025	46.99	48.14	46.87	46.97	46.97	2,834,400
May 21, 2025	48.05	48.49	46.46	46.70	46.70	1,988,500
May 20, 2025	47.40	48.33	46.81	48.19	48.19	2,355,400
May 19, 2025	46.29	47.75	46.09	47.24	47.24	1,440,600
May 16, 2025	46.45	46.45	45.71	46.28	46.28	2,060,400
May 15, 2025	46.33	46.94	45.80	46.50	46.50	1,983,600
May 14, 2025	46.73	46.93	45.87	46.37	46.37	2,544,100
May 13, 2025	45.31	46.97	45.31	46.73	46.73	2,975,400
May 12, 2025	46.31	46.31	44.56	45.05	45.05	2,096,900
May 9, 2025	46.15	46.80	45.46	45.66	45.66	2,252,300
May 8, 2025	45.25	46.82	44.86	46.26	46.26	4,397,900
May 7, 2025	45.15	45.15	44.17	44.64	44.64	3,094,500
May 6, 2025	44.89	45.52	44.37	44.75	44.75	4,672,700
May 5, 2025	45.58	45.73	44.68	45.11	45.11	1,909,100
May 2, 2025	45.44	45.78	45.24	45.40	45.40	5,847,500
Apr 30, 2025	45.80	46.24	45.45	45.94	45.94	2,231,400
Apr 29, 2025	44.91	46.09	44.91	45.60	45.60	3,045,900
Apr 28, 2025	45.36	46.27	45.07	45.50	45.50	3,193,800
Apr 25, 2025	45.11	46.87	44.88	45.50	45.50	4,379,000
Apr 24, 2025	43.95	45.36	43.86	45.05	45.05	3,658,400
Apr 23, 2025	43.50	43.95	43.12	43.62	43.62	3,103,600
Apr 22, 2025	42.55	43.42	42.19	42.84	42.84	2,935,300
Apr 17, 2025	42.03	42.98	41.94	42.54	42.54	3,744,400
Apr 16, 2025	42.26	43.00	42.01	42.18	42.18	2,950,800
Apr 15, 2025	42.16	42.90	42.02	42.52	42.52	8,557,100
Apr 14, 2025	41.82	42.58	41.21	42.16	42.16	2,809,700
Apr 11, 2025	40.60	41.44	40.29	41.20	41.20	1,600,700
Apr 10, 2025	40.30	40.78	39.75	40.44	40.44	2,939,300
Apr 9, 2025	40.41	41.54	39.50	40.69	40.69	3,849,500
Apr 8, 2025	40.97	41.52	40.39	40.61	40.61	4,571,600
Apr 7, 2025	40.92	41.86	40.19	40.41	40.41	2,220,400
Apr 4, 2025	41.41	42.14	40.85	41.05	41.05	3,194,800
Apr 3, 2025	40.17	42.97	40.17	42.17	42.17	4,141,300
Apr 2, 2025	40.22	40.46	39.72	40.46	40.46	2,479,100
Apr 1, 2025	39.93	40.59	39.65	40.06	40.06	1,479,900
Mar 31, 2025	39.91	40.53	39.61	40.00	40.00	2,464,900
Mar 28, 2025	41.04	41.04	40.29	40.35	40.35	1,933,800
Mar 27, 2025	40.96	41.40	40.51	40.94	40.94	2,042,600
Mar 26, 2025	41.33	41.91	40.75	40.91	40.91	2,377,600
Mar 25, 2025	41.06	42.23	40.98	41.20	41.20	1,801,800
Mar 24, 2025	41.94	41.94	40.87	41.02	41.02	1,576,500
Mar 21, 2025	42.32	42.48	41.60	41.65	41.65	8,069,500
Mar 20, 2025	42.74	42.91	42.03	42.03	42.03	2,412,600
Mar 19, 2025	43.00	43.00	41.92	42.52	42.52	3,056,700
Mar 18, 2025	41.69	42.36	41.53	41.54	41.54	2,178,900
Mar 17, 2025	40.85	42.11	40.83	41.56	41.56	2,279,200
Mar 14, 2025	40.84	41.66	40.47	40.93	40.93	2,635,600
Mar 13, 2025	39.57	40.60	39.49	40.20	40.20	2,787,600
Mar 12, 2025	38.96	39.92	38.92	39.60	39.60	3,062,400
Mar 11, 2025	38.96	39.32	38.36	38.98	38.98	2,006,700
Mar 10, 2025	39.06	39.58	38.75	39.07	39.07	1,585,800
Mar 7, 2025	37.62	39.81	37.48	39.22	39.22	2,614,000
Mar 6, 2025	37.95	38.43	37.59	38.21	38.21	1,611,100
Mar 5, 2025	38.06	38.71	37.55	37.83	37.83	2,364,400
Feb 28, 2025	38.88	39.28	38.06	38.06	38.06	8,323,400
Feb 27, 2025	39.10	39.40	38.65	38.77	38.77	1,537,000
Feb 26, 2025	1.9 Dividend
Feb 26, 2025	40.01	40.32	39.04	39.07	39.07	1,964,300
Feb 25, 2025	40.53	42.03	40.47	41.78	39.88	9,119,600
Feb 24, 2025	42.11	42.11	40.51	40.51	38.67	1,982,600
Feb 21, 2025	41.92	42.08	41.22	41.69	39.79	2,217,000
Feb 20, 2025	41.12	41.38	40.56	41.05	39.18	3,537,300
Feb 19, 2025	41.79	42.10	41.19	41.28	39.40	2,213,800
Feb 18, 2025	42.34	42.56	41.87	42.03	40.12	2,794,500
Feb 17, 2025	42.26	43.09	42.14	42.50	40.57	2,601,800
Feb 14, 2025	40.89	42.71	40.89	42.13	40.21	2,141,200
Feb 13, 2025	39.96	40.73	39.86	40.63	38.78	1,784,100
Feb 12, 2025	40.30	40.90	40.10	40.36	38.52	2,615,900
Feb 11, 2025	40.26	41.25	39.88	41.08	39.21	3,385,500
Feb 10, 2025	40.92	41.06	39.95	39.99	38.17	1,909,100
Feb 7, 2025	40.50	41.25	40.37	40.49	38.65	2,353,800
Feb 6, 2025	40.70	41.28	40.42	40.86	39.00	1,994,400
Feb 5, 2025	40.73	41.08	40.08	40.85	38.99	3,865,100
Feb 4, 2025	40.01	40.86	39.96	40.58	38.73	2,848,000
Feb 3, 2025	39.18	40.71	38.86	40.33	38.50	3,009,900
Jan 31, 2025	40.21	40.57	39.66	39.66	37.86	2,341,900
Jan 30, 2025	38.25	40.44	38.25	40.40	38.56	5,311,000
Jan 29, 2025	39.38	39.38	38.25	38.25	36.51	2,585,800
Jan 28, 2025	38.60	38.94	38.48	38.84	37.07	2,132,700
Jan 27, 2025	37.50	38.82	37.23	38.64	36.88	2,629,400
Jan 24, 2025	37.22	37.72	36.97	37.58	35.87	3,050,700
Jan 23, 2025	37.71	37.71	36.75	37.19	35.50	1,973,000
Jan 22, 2025	36.97	37.77	36.71	37.35	35.65	2,982,600
Jan 21, 2025	37.35	37.35	36.87	36.91	35.23	2,387,100
Jan 20, 2025	36.72	37.54	36.11	37.21	35.52	1,981,500
Jan 17, 2025	36.36	37.00	35.79	36.71	35.04	6,693,700
Jan 16, 2025	37.07	37.08	35.69	36.00	34.36	6,229,200
Jan 15, 2025	36.98	37.45	36.41	37.09	35.40	6,782,300
Jan 14, 2025	36.24	36.48	35.87	36.40	34.74	2,973,200
Jan 13, 2025	36.83	36.91	36.24	36.44	34.78	2,408,500
Jan 10, 2025	36.68	36.82	36.14	36.54	34.88	5,706,000
Jan 9, 2025	36.80	37.10	36.53	36.90	35.22	2,111,100
Jan 8, 2025	37.20	37.48	36.72	36.80	35.13	5,732,900
Jan 7, 2025	37.00	37.64	36.98	37.64	35.93	2,768,600
Jan 6, 2025	35.86	37.02	35.61	36.94	35.26	7,785,100
Jan 3, 2025	36.05	36.31	35.30	35.60	33.98	3,288,000
Jan 2, 2025	36.20	36.38	35.48	36.05	34.41	2,714,100
Dec 30, 2024	36.85	37.15	36.16	36.48	34.82	2,593,800
Dec 27, 2024	37.48	37.71	36.68	36.84	35.16	1,557,500
Dec 26, 2024	37.21	37.70	37.10	37.19	35.50	2,293,000
Dec 23, 2024	38.50	38.50	37.24	37.24	35.55	2,245,900
Dec 20, 2024	37.82	38.84	37.70	38.82	37.05	3,937,800
Dec 19, 2024	37.18	38.06	36.81	38.00	36.27	3,053,300
Dec 18, 2024	38.12	38.45	36.81	37.11	35.42	8,128,600
Dec 17, 2024	37.84	38.53	37.44	38.51	36.76	5,168,400
Dec 16, 2024	38.18	38.61	37.43	37.50	35.79	2,897,400
Dec 13, 2024	39.21	39.39	38.19	38.30	36.56	2,985,800
Dec 12, 2024	39.80	39.80	38.58	39.09	37.31	4,487,900
Dec 11, 2024	38.88	40.79	38.51	39.95	38.13	2,994,900
Dec 10, 2024	38.75	39.04	38.48	38.70	36.94	2,046,300
Dec 9, 2024	39.15	39.45	38.44	38.46	36.71	2,942,000
Dec 6, 2024	39.64	39.69	38.96	39.06	37.28	4,035,800
Dec 5, 2024	39.94	40.21	39.43	39.84	38.03	3,758,400
Dec 4, 2024	39.59	39.80	39.26	39.41	37.62	3,242,300
Dec 3, 2024	39.51	40.09	39.31	39.79	37.98	1,589,500
Dec 2, 2024	39.91	40.40	39.44	39.44	37.65	2,794,000
Nov 29, 2024	40.42	40.59	39.15	40.21	38.38	5,294,700
Nov 28, 2024	41.30	41.50	39.81	40.59	38.74	3,842,500
Nov 27, 2024	42.59	42.80	41.56	41.72	39.82	3,579,600
Nov 26, 2024	42.30	43.10	41.76	42.58	40.64	2,647,400
Nov 25, 2024	42.33	42.50	41.68	41.78	39.88	4,212,800
Nov 22, 2024	41.55	42.14	41.08	41.97	40.06	3,168,400
Nov 21, 2024	41.31	41.68	41.00	41.00	39.14	3,159,900
Nov 19, 2024	41.01	42.06	40.87	41.96	40.05	2,016,300
Nov 18, 2024	41.30	41.61	40.95	40.95	39.09	3,604,300
Nov 14, 2024	41.14	41.89	40.89	41.82	39.92	3,756,800
Nov 13, 2024	40.37	41.37	40.37	41.14	39.27	5,167,000
Nov 12, 2024	41.51	41.51	40.16	40.16	38.33	4,011,100
Nov 11, 2024	40.92	41.76	40.85	41.22	39.35	2,358,400
Nov 8, 2024	41.48	41.65	40.55	41.25	39.37	5,798,600
Nov 7, 2024	42.06	43.09	41.56	42.07	40.16	3,399,900
Nov 6, 2024	42.11	42.89	41.80	42.48	40.55	1,631,000
Nov 5, 2024	43.07	43.15	42.44	43.03	41.07	1,598,200
Nov 4, 2024	42.21	43.41	42.21	43.16	41.20	2,718,500
Nov 1, 2024	42.91	43.03	41.90	41.90	39.99	2,705,100
Oct 31, 2024	42.67	43.60	42.67	43.15	41.19	3,568,200
Oct 30, 2024	42.58	43.33	42.58	42.99	41.03	1,599,500
Oct 29, 2024	42.97	43.15	42.46	42.58	40.64	1,521,600
Oct 28, 2024	43.28	43.53	42.66	42.89	40.94	2,766,600
Oct 25, 2024	43.02	43.45	42.75	43.04	41.08	5,515,800
Oct 24, 2024	42.73	43.38	42.33	43.37	41.40	3,034,000
Oct 23, 2024	42.97	43.22	42.22	42.85	40.90	3,499,800
Oct 22, 2024	43.58	43.60	42.85	43.42	41.45	2,268,700
Oct 21, 2024	43.66	43.84	43.37	43.77	41.78	1,233,500
Oct 18, 2024	43.77	43.99	42.94	43.55	41.57	4,614,500
Oct 17, 2024	43.80	43.91	43.49	43.72	41.73	1,907,200
Oct 16, 2024	44.22	44.66	43.55	44.31	42.29	4,600,900
Oct 15, 2024	44.11	44.37	43.79	43.99	41.99	1,541,900
Oct 14, 2024	43.30	44.12	43.08	44.01	42.01	3,296,400
Oct 11, 2024	43.26	43.51	42.65	43.39	41.42	3,143,900
Oct 10, 2024	43.39	43.70	43.20	43.51	41.53	3,567,200
Oct 9, 2024	43.66	43.83	43.17	43.48	41.50	3,305,600
Oct 8, 2024	43.78	44.07	43.70	44.00	42.00	2,954,300
Oct 7, 2024	44.36	44.60	43.72	43.82	41.83	1,677,100
Oct 4, 2024	43.66	44.25	43.59	44.25	42.24	2,552,600
Oct 3, 2024	44.22	44.44	43.37	44.13	42.12	4,925,100
Oct 2, 2024	45.50	45.74	44.59	44.75	42.71	2,321,100
Oct 1, 2024	45.35	45.35	44.19	44.55	42.52	3,843,500
Sep 30, 2024	45.46	45.75	44.73	44.79	42.75	2,239,000
Sep 27, 2024	45.16	45.84	45.16	45.29	43.23	1,963,300
Sep 26, 2024	45.82	45.85	44.91	45.59	43.52	2,204,800
Sep 25, 2024	45.81	45.86	45.25	45.35	43.29	1,659,100
Sep 24, 2024	45.51	45.82	44.92	45.54	43.47	2,540,900
Sep 23, 2024	45.43	45.80	45.11	45.33	43.27	2,517,600
Sep 20, 2024	47.00	47.48	45.50	45.50	43.43	6,411,400
Sep 19, 2024	48.25	48.57	47.04	47.26	45.11	1,378,600
Sep 18, 2024	48.17	48.60	47.97	48.19	46.00	1,284,000
Sep 17, 2024	48.53	48.53	47.98	48.36	46.16	942,700
Sep 16, 2024	48.37	48.96	48.32	48.32	46.12	1,177,800
Sep 13, 2024	48.06	48.93	47.61	48.31	46.11	1,800,900
Sep 12, 2024	47.38	48.15	47.36	47.62	45.45	1,700,600
Sep 11, 2024	47.62	48.24	47.57	47.61	45.44	1,173,900
Sep 10, 2024	47.81	48.20	47.58	47.85	45.67	1,241,500
Sep 9, 2024	47.93	48.70	47.81	47.98	45.80	1,782,400
Sep 6, 2024	48.00	48.72	47.93	48.10	45.91	1,531,000
Sep 5, 2024	49.26	49.59	47.83	48.30	46.10	3,984,900
Sep 4, 2024	48.20	49.39	48.00	49.12	46.89	4,150,200
Sep 3, 2024	47.00	47.77	46.87	47.71	45.54	5,892,400
Sep 2, 2024	47.30	47.47	46.85	47.30	45.15	1,362,200
Aug 30, 2024	46.78	47.71	46.63	47.31	45.16	4,054,900
Aug 29, 2024	47.75	47.98	46.46	47.33	45.18	6,291,500
Aug 28, 2024	47.70	47.90	47.33	47.89	45.71	2,488,800
Aug 27, 2024	47.82	48.38	47.58	47.70	45.53	1,152,900
Aug 26, 2024	48.83	48.96	48.00	48.14	45.95	1,854,000
Aug 23, 2024	47.95	49.04	47.30	48.65	46.44	3,367,900
Aug 22, 2024	48.92	49.27	47.32	47.50	45.34	3,259,900
Aug 21, 2024	49.98	49.98	48.68	48.72	46.50	1,763,600
Aug 20, 2024	49.90	50.37	49.07	49.27	47.03	4,647,900
Aug 19, 2024	49.19	50.45	48.66	50.15	47.87	5,071,800
Aug 16, 2024	49.86	49.86	48.62	48.80	46.58	3,137,200
Aug 15, 2024	48.11	48.99	48.00	48.65	46.44	2,983,300
Aug 14, 2024	46.79	48.90	46.37	48.32	46.12	5,659,500
Aug 13, 2024	1 Dividend
Aug 13, 2024	46.23	46.53	45.91	46.30	44.19	2,250,200
Aug 12, 2024	47.09	47.27	46.68	46.68	43.60	2,955,700
Aug 9, 2024	46.49	46.94	46.06	46.58	43.51	8,186,800
Aug 8, 2024	45.21	45.87	44.42	45.85	42.83	3,601,700
Aug 7, 2024	45.00	45.04	44.13	44.75	41.80	2,922,200
Aug 6, 2024	43.98	45.05	43.98	44.44	41.51	2,268,200
Aug 5, 2024	44.10	44.93	44.04	44.04	41.14	2,519,500
Aug 2, 2024	45.23	46.21	45.21	45.68	42.67	4,740,500
Aug 1, 2024	44.43	45.39	44.23	45.13	42.15	2,456,000
Jul 31, 2024	44.15	44.37	43.58	43.93	41.03	4,846,000
Jul 30, 2024	44.68	44.94	44.15	44.15	41.24	2,544,800
Jul 29, 2024	44.89	44.89	44.28	44.47	41.54	1,668,900
Jul 26, 2024	44.21	44.69	43.72	44.50	41.57	2,543,500
Jul 25, 2024	44.71	44.80	43.98	44.10	41.19	2,841,900
Jul 24, 2024	45.55	45.62	44.71	44.71	41.76	4,583,800
Jul 23, 2024	46.74	46.97	45.55	45.63	42.62	4,357,500
Jul 22, 2024	46.21	47.17	45.87	46.92	43.83	2,436,900
Jul 19, 2024	46.76	47.09	46.16	46.30	43.25	2,255,500
Jul 18, 2024	47.50	47.68	46.82	46.99	43.89	1,483,700
Jul 17, 2024	47.21	47.80	47.21	47.54	44.41	1,692,600
Jul 16, 2024	47.50	48.15	47.50	47.67	44.53	1,378,400
Jul 15, 2024	48.50	48.59	47.63	47.63	44.49	1,684,700
Jul 12, 2024	47.99	48.62	47.61	48.50	45.30	1,290,200
Jul 11, 2024	47.84	48.20	47.71	47.99	44.83	1,664,300
Jul 10, 2024	47.59	48.20	47.38	47.50	44.37	3,095,000
Jul 9, 2024	46.91	47.90	46.91	47.90	44.74	2,478,300
Jul 8, 2024	46.49	47.41	46.37	47.32	44.20	4,076,700
Jul 5, 2024	46.00	46.75	45.96	46.54	43.47	4,211,700
Jul 4, 2024	45.99	46.48	45.94	46.26	43.21	3,122,100
Jul 3, 2024	45.34	46.21	45.10	45.64	42.63	7,929,100
Jul 2, 2024	45.90	46.02	44.51	44.95	41.99	3,426,600
Jul 1, 2024	44.98	46.18	44.98	45.60	42.59	3,220,800
Jun 28, 2024	45.05	46.00	45.05	45.62	42.61	2,246,700
Jun 27, 2024	44.30	45.65	44.30	45.65	42.64	3,396,600
Jun 26, 2024	44.48	44.61	43.65	44.61	41.67	2,630,300
Jun 25, 2024	45.15	45.22	44.37	44.61	41.67	1,398,900
Jun 24, 2024	45.25	45.65	45.03	45.20	42.22	1,348,400
Jun 21, 2024	43.76	45.25	43.76	44.99	42.02	4,684,800
Jun 20, 2024	44.48	44.91	43.87	44.08	41.17	1,742,400
Jun 19, 2024	44.35	44.50	43.52	44.27	41.35	2,017,700
Jun 18, 2024	43.95	44.75	43.77	44.35	41.43	1,616,200
Jun 17, 2024	44.91	45.09	44.06	44.35	41.43	2,136,400
Jun 14, 2024	44.55	45.50	43.80	45.37	42.38	1,770,500
Jun 13, 2024	44.89	44.97	44.09	44.55	41.61	2,705,700
Jun 12, 2024	46.13	46.47	44.66	44.72	41.77	2,381,900

GEPA4.SA Rio Paranapanema Energia S.A.

35.32

0.00%

EQUEY Equatorial S.A.

6.61

+0.46%

CPFE3.SA CPFL Energia S.A.

40.38

+0.30%

EQTL3.SA Equatorial S.A.

36.53

+0.36%

NRGIY Neoenergia SA

15.75

0.00%

CLSC4.SA Centrais Elétricas de Santa Catarina S.A.

98.91

-0.08%

ELPC Companhia Paranaense de Energia

8.29

+0.67%

CPLE3.SA Companhia Paranaense de Energia - COPEL

11.56

+0.61%

CPLE6.SA Companhia Paranaense de Energia - COPEL

12.46

+0.73%

TAEE11.SA Transmissora Aliança de Energia Elétrica S.A.

33.98

-0.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Energisa S.A. (ENGI11.SA)

Related Tickers