Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

Energisa S.A. (ENGI3.SA)

Compare
12.75
+0.90
+(7.59%)
At close: February 21 at 5:50:45 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202512.3013.2312.2812.7512.7556,500
Feb 20, 202512.1712.1711.8511.8511.853,700
Feb 19, 202512.2112.4412.1612.1612.162,700
Feb 18, 202512.6512.6512.1712.1712.172,700
Feb 17, 202512.5112.6512.1112.6512.656,000
Feb 14, 202512.1812.3912.0312.3812.385,600
Feb 13, 202512.1012.2011.9412.0012.001,500
Feb 12, 202512.0212.1812.0212.1612.161,100
Feb 11, 202512.1912.3412.0712.3412.342,600
Feb 10, 202512.0412.1811.7911.9211.924,500
Feb 7, 202511.8512.0511.8511.8911.891,300
Feb 6, 202511.8811.8811.5611.6711.672,200
Feb 5, 202512.0012.3711.5911.6511.6510,000
Feb 4, 202511.4812.1011.2612.1012.107,200
Feb 3, 202511.6711.9311.2911.7111.713,500
Jan 31, 202511.7711.9611.7611.9611.964,900
Jan 30, 202511.7911.9611.6211.9611.9610,300
Jan 29, 202510.7311.9610.7311.9611.966,900
Jan 28, 202510.9711.1410.6610.9810.986,300
Jan 27, 202510.9511.0110.7111.0011.003,500
Jan 24, 202510.6410.9510.6210.6510.656,700
Jan 23, 202510.6110.6510.3610.5710.571,600
Jan 22, 202510.3910.8510.3510.6310.636,700
Jan 21, 202510.2410.4210.2110.3910.391,400
Jan 20, 202510.3510.5510.1110.1110.116,400
Jan 17, 202510.6810.6810.3710.5610.562,600
Jan 16, 202510.5010.6810.1010.1710.176,700
Jan 15, 202510.4610.6510.1510.5510.554,900
Jan 14, 20259.9510.099.7810.0910.093,100
Jan 13, 202510.0810.289.779.779.772,000
Jan 10, 202510.0010.219.709.979.974,800
Jan 9, 202510.3010.309.8010.0510.0512,400
Jan 8, 202510.3010.4610.2910.2910.292,500
Jan 7, 202510.4510.6810.2310.2510.256,800
Jan 6, 202510.0810.4310.0810.4310.435,000
Jan 3, 202510.2610.8710.0010.0010.0010,400
Jan 2, 202510.8610.8610.3110.4710.479,800
Dec 30, 202411.3611.3610.8611.0311.031,500
Dec 27, 202410.5111.0210.5010.9510.953,700
Dec 26, 202410.5911.0310.4511.0311.0314,900
Dec 23, 202410.3610.649.3310.6410.6459,800
Dec 20, 202410.4010.5810.3410.3510.354,900
Dec 19, 202410.4710.6310.4310.6210.622,700
Dec 18, 202410.8410.8810.4610.4710.473,500
Dec 17, 202410.6211.0010.6110.7310.736,800
Dec 16, 202411.0711.0710.6410.9910.994,900
Dec 13, 202411.2311.2510.9810.9810.982,800
Dec 12, 202411.3611.3611.0111.1811.182,600
Dec 11, 202411.2611.3811.0411.2111.214,100
Dec 10, 202411.3611.3611.0011.0011.007,200
Dec 9, 202411.6311.6311.0711.3111.317,400
Dec 6, 202411.4011.4710.8111.1411.144,800
Dec 5, 202411.2711.4311.2711.3111.311,800
Dec 4, 202411.6911.6911.2911.2911.294,100
Dec 3, 202411.5111.6511.3511.5611.562,000
Dec 2, 202411.3811.8111.3811.5111.515,200
Nov 29, 202411.9911.9911.2211.9911.996,200
Nov 28, 202411.6911.9911.3711.9911.9912,700
Nov 27, 202412.6612.6612.0012.0112.014,200
Nov 26, 202412.5212.7012.4212.5912.593,400
Nov 25, 202412.2812.6912.2812.5712.571,200
Nov 22, 202412.4912.5512.4012.5512.551,500
Nov 21, 202412.6812.7012.2712.2712.275,500
Nov 19, 202412.0312.5212.0312.4212.421,400
Nov 18, 202412.4712.5412.2212.2212.222,500
Nov 14, 202412.1612.5912.0912.5912.592,300
Nov 13, 202411.9712.5011.9712.3112.313,400
Nov 12, 202412.1112.2011.9211.9711.973,200
Nov 11, 202412.2012.3012.0812.1112.113,200
Nov 8, 202412.4012.5012.1312.2412.247,100
Nov 7, 202412.7113.0612.4112.5412.543,700
Nov 6, 202412.9113.1412.7613.0513.054,900
Nov 5, 202412.9613.2312.8413.2213.222,500
Nov 4, 202412.9213.2512.9113.2513.254,200
Nov 1, 202412.8012.9912.5212.9912.995,200
Oct 31, 202412.7513.1012.7512.7612.762,000
Oct 30, 202412.9412.9812.7512.7512.752,300
Oct 29, 202412.6512.8212.5912.8212.822,500
Oct 28, 202412.8912.9512.6612.6612.661,400
Oct 25, 202413.0013.0012.5912.5912.599,000
Oct 24, 202412.8013.0912.6313.0913.092,200
Oct 23, 202413.0513.0512.6512.7812.784,100
Oct 22, 202413.0213.0212.8513.0013.005,000
Oct 21, 202413.1813.1913.0213.1513.151,700
Oct 18, 202413.2213.2212.9313.1313.133,000
Oct 17, 202413.1713.1713.0713.0713.07500
Oct 16, 202413.1813.2913.1613.1913.198,700
Oct 15, 202413.1613.2013.1613.1813.182,600
Oct 14, 202413.0613.2013.0013.1713.173,300
Oct 11, 202413.0913.1113.0513.0513.053,700
Oct 10, 202413.0613.3113.0613.0913.091,900
Oct 9, 202413.1413.2113.0713.1113.113,300
Oct 8, 202413.2713.2713.2713.2713.272,600
Oct 7, 202413.5413.5413.1813.1813.181,800
Oct 4, 202413.4513.4713.1713.1713.178,400
Oct 3, 202413.6513.6513.0013.2713.279,300
Oct 2, 202413.4213.6913.3013.6913.694,600
Oct 1, 202413.7713.7713.2413.2413.248,900
Sep 30, 202413.6113.7913.5713.6013.601,200
Sep 27, 202413.6313.8013.4913.8013.80800
Sep 26, 202413.9713.9713.4013.7013.703,900
Sep 25, 202413.7013.8513.7013.7113.71700
Sep 24, 202414.1914.1913.5613.6113.613,300
Sep 23, 202413.8613.8613.5113.8513.85900
Sep 20, 202414.0614.1613.8613.8613.863,100
Sep 19, 202414.5514.5514.0114.0114.014,800
Sep 18, 202414.5214.5214.3114.3714.371,900
Sep 17, 202414.1114.4614.1114.3714.371,500
Sep 16, 202414.4214.4214.0414.0414.041,600
Sep 13, 202414.2714.5514.1514.4214.423,900
Sep 12, 202414.2514.3514.0314.0314.033,300
Sep 11, 202413.9214.3513.8714.1014.103,300
Sep 10, 202414.3914.5214.0214.0214.026,800
Sep 9, 202414.8814.8814.0514.2214.226,400
Sep 6, 202414.8314.8714.2314.8714.874,800
Sep 5, 202414.9614.9614.4314.7014.707,500
Sep 4, 202414.5015.0014.5014.8514.856,900
Sep 3, 202414.6714.8614.3414.5214.526,800
Sep 2, 202414.5514.5614.2814.4814.484,100
Aug 30, 202414.5514.6814.2514.6714.675,600
Aug 29, 202414.3514.6014.2014.2114.218,700
Aug 28, 202414.0814.6214.0314.6214.624,500
Aug 27, 202414.1914.2414.0914.0914.092,200
Aug 26, 202414.4914.6614.1914.1914.193,400
Aug 23, 202415.0015.0014.2214.4714.4722,500
Aug 22, 202415.4615.4815.0015.0015.005,300
Aug 21, 202415.9416.0815.6515.6515.658,600
Aug 20, 202415.2016.4914.9615.9115.9124,000
Aug 19, 202415.0115.3715.0015.1215.1211,200
Aug 16, 202415.0015.0114.8515.0015.003,400
Aug 15, 202414.5315.0014.4615.0015.004,500
Aug 14, 202414.0314.8614.0214.5514.5519,200
Aug 13, 2024 0.20 Dividend
Aug 13, 202413.5814.0713.5314.0214.0214,100
Aug 12, 202414.1514.1513.4013.4013.2013,400
Aug 9, 202413.9614.0813.9313.9313.7210,000
Aug 8, 202413.9213.9713.5313.8713.666,000
Aug 7, 202413.5013.8713.5013.7513.543,300
Aug 6, 202413.5113.8013.5113.5713.371,300
Aug 5, 202413.8313.8713.4113.5013.307,600
Aug 2, 202413.9613.9713.8313.8313.622,800
Aug 1, 202413.5813.9713.5813.9713.762,600
Jul 31, 202414.4214.4213.4213.4213.224,900
Jul 30, 202413.9113.9413.5613.5613.362,400
Jul 29, 202413.9213.9213.6213.6913.493,300
Jul 26, 202413.6213.7913.6213.7913.581,700
Jul 25, 202413.7713.8813.5513.5613.365,400
Jul 24, 202414.0114.0413.8214.0013.792,900
Jul 23, 202414.6614.6614.1314.1313.922,400
Jul 22, 202414.8514.8514.5614.6614.442,600
Jul 19, 202415.0815.0814.5014.5014.284,100
Jul 18, 202414.9515.2514.8114.8714.656,400
Jul 17, 202415.0815.1614.8614.9514.733,500
Jul 16, 202414.8915.0814.7715.0814.854,700
Jul 15, 202414.9714.9914.8314.8314.61900
Jul 12, 202415.2015.4114.8414.8414.626,400
Jul 11, 202415.4015.5015.2015.2014.973,000
Jul 10, 202415.6115.6115.2415.2515.021,900
Jul 9, 202414.8815.6314.8815.3515.128,500
Jul 8, 202414.6714.9314.6714.8614.643,500
Jul 5, 202414.5214.8814.4714.4714.254,700
Jul 4, 202414.3114.8014.3114.7414.523,100
Jul 3, 202414.3314.5014.1414.4314.212,500
Jul 2, 202414.7314.7414.0714.0713.863,600
Jul 1, 202414.0514.5014.0514.5014.282,800
Jun 28, 202413.6614.7713.6614.5214.306,300
Jun 27, 202413.3413.6613.3413.6613.463,000
Jun 26, 202413.3813.5613.3513.3513.153,800
Jun 25, 202413.4313.5413.4313.4713.271,800
Jun 24, 202413.6013.7013.3513.6213.422,200
Jun 21, 202413.3613.4113.3613.4013.201,900
Jun 20, 202413.6213.6213.1213.1212.924,600
Jun 19, 202413.1913.6813.1813.6213.421,500
Jun 18, 202413.3713.5413.3713.4013.203,100
Jun 17, 202413.7614.0313.3313.3313.135,500
Jun 14, 202413.9514.1513.7414.1513.943,900
Jun 13, 202414.0514.3013.9814.1713.962,700
Jun 12, 202414.4914.4914.0314.0313.824,400
Jun 11, 202414.6614.8114.4514.4514.237,700
Jun 10, 202414.5814.7714.4114.4114.192,200
Jun 7, 202414.5114.7814.3214.7714.554,100
Jun 6, 202414.3615.0014.3215.0014.785,100
Jun 5, 202414.3314.5114.3314.3614.151,400
Jun 4, 202414.1214.4414.1214.3314.123,900
Jun 3, 202414.1314.4914.0514.4814.265,000
May 31, 202414.0414.1414.0214.0213.813,100
May 29, 202414.4314.4314.0414.0413.839,300
May 28, 202415.1015.1914.4314.4314.2120,900
May 27, 202414.8515.2614.8515.2415.014,300
May 24, 202414.2514.9114.2514.8514.636,700
May 23, 202414.0114.0113.7813.8813.673,500
May 22, 202414.5514.5514.0114.0113.805,400
May 21, 202414.8714.9814.5514.5514.336,300
May 20, 202414.7615.1014.5714.8914.674,300
May 17, 202414.7514.7714.6214.7114.492,700
May 16, 202414.7414.9614.7414.7914.571,800
May 15, 202414.6915.1214.6914.7714.556,800
May 14, 202414.9015.1414.5914.5914.374,700
May 13, 202415.0415.0714.8214.8214.604,700
May 10, 202414.8515.2014.8515.2014.974,400
May 9, 202414.4815.2714.4815.0514.836,600
May 8, 202414.8215.4614.6014.6014.3819,300
May 7, 202415.0315.2914.3514.3514.1413,900
May 6, 202415.2415.4715.0915.1514.927,300
May 3, 202415.0915.6715.0915.4815.257,900
May 2, 202414.7115.2214.4415.2214.9912,400
Apr 30, 202414.7014.8314.4014.4014.195,000
Apr 29, 202414.4814.8814.4814.8814.6612,400
Apr 26, 202414.5114.7913.7814.4914.2717,600
Apr 25, 202414.7414.7414.4714.5114.292,200
Apr 24, 202414.8215.1614.5614.9314.715,100
Apr 23, 202414.8015.2914.8015.1914.962,200
Apr 22, 202414.6015.3414.6015.0014.787,000
Apr 19, 202414.6814.8514.5914.7514.531,800
Apr 18, 202414.3814.5814.3814.5814.361,200
Apr 17, 202414.6914.6914.4614.4914.272,000
Apr 16, 202414.9714.9814.6314.6814.462,800
Apr 15, 202415.0515.0514.7514.9814.769,200
Apr 12, 202415.1515.3114.9615.2315.003,500
Apr 11, 202415.0015.1814.5715.1814.954,900
Apr 10, 202415.5315.5715.0615.0614.848,200
Apr 9, 202415.4415.7615.1615.7315.507,500
Apr 8, 202415.3515.5115.2115.2114.983,100
Apr 5, 202415.3115.5515.2815.3615.134,100
Apr 4, 202415.5915.7515.4015.4315.203,400
Apr 3, 202415.2715.6415.2715.5915.364,700
Apr 2, 202415.3015.3715.1315.3715.145,000
Apr 1, 202415.4515.5015.2715.4315.205,300
Mar 28, 202415.3015.4215.2015.3415.114,700
Mar 27, 202415.2015.4415.1715.4415.213,200
Mar 26, 202415.2315.6515.2315.2515.024,000
Mar 25, 202415.3515.4015.1115.2315.003,500
Mar 22, 202415.2015.2415.2015.2315.001,700
Mar 21, 202415.2015.4815.0115.1614.935,800
Mar 20, 202415.3315.3414.9915.2615.034,000
Mar 19, 202415.0315.4515.0115.3615.132,800
Mar 18, 202415.3915.3914.9515.2315.003,400
Mar 15, 202415.9616.1415.0515.0514.8313,000
Mar 14, 202416.0416.2416.0016.1315.896,600
Mar 13, 202416.2916.4816.0116.1715.939,000
Mar 12, 202416.4416.4616.2816.2816.042,000
Mar 11, 202416.6916.6916.3416.5516.307,700
Mar 8, 202416.3716.7516.3116.5416.294,000
Mar 7, 202416.4916.4916.3116.4116.171,400
Mar 6, 202416.4516.4616.3116.4416.194,000
Mar 5, 202416.1416.4816.1416.4816.233,500
Mar 4, 202416.4216.4216.1116.1315.895,000
Mar 1, 202416.3816.5016.2116.4216.176,000
Feb 29, 202416.4516.6316.1816.4116.174,200
Feb 28, 202416.3216.9016.0916.4616.217,700
Feb 27, 202416.4716.6516.3216.3216.082,300
Feb 26, 202416.2916.4816.1216.2315.992,100
Feb 23, 202416.3916.4016.1516.2716.032,600
Feb 22, 202416.2716.5016.2016.2115.974,100
Feb 21, 202416.3816.6416.1016.2315.994,800