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

Energisa S.A. (ENGI4.SA)

Compare
7.26
+0.03
+(0.41%)
At close: February 21 at 6:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20257.377.587.247.267.26134,300
Feb 20, 20257.277.277.127.237.234,600
Feb 19, 20257.367.437.267.267.267,300
Feb 18, 20257.507.507.397.437.432,900
Feb 17, 20257.167.607.167.507.509,400
Feb 14, 20257.197.527.197.307.3012,600
Feb 13, 20257.057.207.007.207.205,400
Feb 12, 20257.097.147.017.077.075,800
Feb 11, 20257.087.267.077.237.235,200
Feb 10, 20257.157.247.057.077.075,100
Feb 7, 20257.247.357.137.157.155,000
Feb 6, 20257.357.377.217.307.305,200
Feb 5, 20257.127.327.057.327.3214,900
Feb 4, 20257.187.257.127.217.2119,000
Feb 3, 20256.867.366.847.187.189,700
Jan 31, 20257.177.176.976.976.972,500
Jan 30, 20256.807.176.807.177.1711,300
Jan 29, 20256.997.036.656.656.654,700
Jan 28, 20256.977.006.606.956.957,200
Jan 27, 20256.706.906.706.856.8511,700
Jan 24, 20256.616.706.616.626.623,100
Jan 23, 20256.716.716.406.586.5812,300
Jan 22, 20256.716.816.546.816.817,500
Jan 21, 20256.626.766.626.656.652,400
Jan 20, 20256.436.746.436.746.7415,400
Jan 17, 20256.506.616.466.526.524,500
Jan 16, 20256.716.716.386.506.5013,200
Jan 15, 20256.586.656.506.646.6412,900
Jan 14, 20256.606.606.386.386.3820,600
Jan 13, 20256.666.666.576.606.602,600
Jan 10, 20256.676.696.576.626.624,300
Jan 9, 20256.566.796.566.696.694,000
Jan 8, 20256.696.756.506.656.657,300
Jan 7, 20256.696.756.676.756.756,600
Jan 6, 20256.356.656.356.616.6112,500
Jan 3, 20256.486.506.336.346.349,000
Jan 2, 20256.656.676.306.486.4829,400
Dec 30, 20246.666.676.606.656.653,200
Dec 27, 20246.716.756.556.576.5716,300
Dec 26, 20246.986.986.596.696.6939,400
Dec 23, 20246.826.996.826.986.983,600
Dec 20, 20246.887.056.816.966.969,500
Dec 19, 20246.776.896.566.806.8014,600
Dec 18, 20246.816.916.616.616.618,000
Dec 17, 20246.636.936.636.856.859,600
Dec 16, 20246.876.906.626.626.6210,800
Dec 13, 20246.976.996.866.866.868,700
Dec 12, 20247.117.116.906.976.9712,400
Dec 11, 20246.987.346.897.227.2214,500
Dec 10, 20246.917.006.877.007.0014,900
Dec 9, 20247.117.116.846.906.9026,900
Dec 6, 20247.067.077.007.057.0513,500
Dec 5, 20247.037.167.037.087.085,200
Dec 4, 20247.067.097.017.017.0111,000
Dec 3, 20247.097.147.037.057.0513,500
Dec 2, 20247.157.197.007.007.0026,700
Nov 29, 20247.257.257.017.167.1617,100
Nov 28, 20247.337.367.167.177.1721,000
Nov 27, 20247.507.587.327.327.3213,200
Nov 26, 20247.317.627.317.587.588,400
Nov 25, 20247.337.457.277.287.281,900
Nov 22, 20247.257.337.247.337.331,400
Nov 21, 20247.277.277.197.227.225,000
Nov 19, 20247.237.487.237.357.353,400
Nov 18, 20247.237.287.157.237.234,400
Nov 14, 20247.157.357.127.217.214,900
Nov 13, 20247.117.317.117.187.189,000
Nov 12, 20247.237.237.097.107.1011,200
Nov 11, 20247.407.407.187.287.286,400
Nov 8, 20247.247.397.067.397.3915,600
Nov 7, 20247.487.507.257.257.258,400
Nov 6, 20247.387.487.257.487.4811,800
Nov 5, 20247.507.507.407.467.464,700
Nov 4, 20247.257.507.257.507.5015,400
Nov 1, 20247.557.557.287.317.3119,200
Oct 31, 20247.607.617.547.547.542,500
Oct 30, 20247.507.607.507.597.5910,000
Oct 29, 20247.567.607.497.507.502,800
Oct 28, 20247.607.707.527.527.524,100
Oct 25, 20247.557.587.507.587.587,500
Oct 24, 20247.457.577.417.577.574,300
Oct 23, 20247.557.577.427.467.466,800
Oct 22, 20247.557.587.527.547.5412,500
Oct 21, 20247.567.657.567.567.569,700
Oct 18, 20247.667.667.507.557.559,000
Oct 17, 20247.727.727.627.677.673,600
Oct 16, 20247.697.927.667.727.726,400
Oct 15, 20247.757.777.657.657.653,400
Oct 14, 20247.607.787.567.707.703,300
Oct 11, 20247.617.647.427.587.5813,200
Oct 10, 20247.637.637.517.627.624,000
Oct 9, 20247.647.647.557.567.569,500
Oct 8, 20247.647.697.637.687.688,800
Oct 7, 20247.807.817.657.737.738,500
Oct 4, 20247.687.737.597.687.6817,900
Oct 3, 20247.857.857.607.687.6822,200
Oct 2, 20247.878.047.827.827.826,800
Oct 1, 20247.847.877.777.877.8729,100
Sep 30, 20247.867.937.827.857.853,900
Sep 27, 20247.927.957.837.947.943,500
Sep 26, 20247.928.007.887.977.979,600
Sep 25, 20247.958.077.878.008.003,100
Sep 24, 20247.908.107.837.937.936,200
Sep 23, 20247.937.957.827.887.885,100
Sep 20, 20248.188.188.048.068.067,100
Sep 19, 20248.458.568.188.188.188,400
Sep 18, 20248.538.688.428.428.424,300
Sep 17, 20248.598.598.428.448.441,500
Sep 16, 20248.688.688.498.498.49900
Sep 13, 20248.318.608.318.498.498,400
Sep 12, 20248.428.478.268.278.277,400
Sep 11, 20248.458.458.368.368.363,800
Sep 10, 20248.348.498.318.458.452,800
Sep 9, 20248.368.598.308.388.383,300
Sep 6, 20248.408.498.338.368.364,000
Sep 5, 20248.308.658.308.498.4910,500
Sep 4, 20248.278.658.248.658.659,500
Sep 3, 20248.168.298.168.178.177,200
Sep 2, 20248.238.248.128.198.198,000
Aug 30, 20248.208.278.148.148.146,000
Aug 29, 20248.338.408.038.138.1311,500
Aug 28, 20248.548.548.298.308.304,700
Aug 27, 20248.508.508.378.468.466,000
Aug 26, 20248.558.558.408.558.555,500
Aug 23, 20248.258.558.108.558.5554,500
Aug 22, 20248.338.418.118.118.1116,900
Aug 21, 20248.288.418.208.348.349,000
Aug 20, 20248.728.828.238.288.2824,500
Aug 19, 20248.478.808.458.638.6323,900
Aug 16, 20248.558.638.428.458.459,400
Aug 15, 20248.318.508.318.478.477,400
Aug 14, 20248.208.538.118.458.4557,000
Aug 13, 2024 0.20 Dividend
Aug 13, 20248.108.198.008.108.1024,200
Aug 12, 20248.258.408.208.358.1554,900
Aug 9, 20248.008.308.008.258.0519,900
Aug 8, 20247.828.007.748.007.8120,600
Aug 7, 20247.767.767.637.647.4610,600
Aug 6, 20247.757.777.657.717.538,700
Aug 5, 20247.997.997.687.687.5016,000
Aug 2, 20247.778.057.778.037.846,600
Aug 1, 20247.997.997.767.837.648,200
Jul 31, 20247.667.687.557.647.4616,500
Jul 30, 20247.567.747.567.657.4710,600
Jul 29, 20247.797.797.657.677.495,100
Jul 26, 20247.897.907.587.687.506,500
Jul 25, 20247.747.787.637.637.4512,400
Jul 24, 20247.937.937.747.747.5511,600
Jul 23, 20248.048.067.897.897.704,200
Jul 22, 20247.918.157.908.047.855,300
Jul 19, 20248.078.077.907.957.764,300
Jul 18, 20248.128.128.008.017.8210,600
Jul 17, 20248.168.188.018.147.954,200
Jul 16, 20248.228.368.178.208.008,500
Jul 15, 20248.268.368.258.268.061,500
Jul 12, 20248.198.378.018.378.176,400
Jul 11, 20248.028.168.028.167.963,300
Jul 10, 20248.108.208.018.027.832,300
Jul 9, 20248.108.207.978.087.8915,500
Jul 8, 20247.868.107.868.107.916,400
Jul 5, 20247.957.987.867.867.672,800
Jul 4, 20247.917.987.827.957.765,700
Jul 3, 20247.767.957.727.917.727,600
Jul 2, 20247.877.877.697.697.5113,400
Jul 1, 20247.837.907.767.797.606,500
Jun 28, 20247.988.017.827.827.633,800
Jun 27, 20247.737.987.717.967.775,700
Jun 26, 20247.727.757.617.737.545,400
Jun 25, 20247.927.927.767.857.664,300
Jun 24, 20247.928.007.837.927.736,600
Jun 21, 20247.637.947.637.827.635,800
Jun 20, 20247.697.747.657.667.482,800
Jun 19, 20247.807.847.637.667.484,900
Jun 18, 20247.637.797.637.707.526,100
Jun 17, 20247.858.057.437.437.2513,700
Jun 14, 20247.667.897.507.867.6718,000
Jun 13, 20247.767.767.587.667.485,800
Jun 12, 20247.807.837.657.657.479,100
Jun 11, 20247.687.907.687.787.5933,000
Jun 10, 20247.927.927.657.797.608,700
Jun 7, 20248.028.247.917.937.7411,700
Jun 6, 20247.998.207.998.027.835,700
Jun 5, 20248.068.087.967.987.794,300
Jun 4, 20248.178.177.948.097.905,300
Jun 3, 20247.838.157.838.157.9516,900
May 31, 20247.917.927.797.797.607,100
May 29, 20247.918.087.917.917.725,800
May 28, 20247.988.017.897.927.734,800
May 27, 20247.957.997.857.917.727,700
May 24, 20247.908.147.907.977.7815,900
May 23, 20247.817.817.667.787.598,600
May 22, 20248.128.127.827.827.6321,900
May 21, 20247.988.127.968.117.9217,500
May 20, 20248.008.127.967.987.795,900
May 17, 20248.088.158.038.037.844,000
May 16, 20248.308.358.118.117.922,700
May 15, 20248.108.308.058.308.106,000
May 14, 20248.008.147.898.107.913,600
May 13, 20248.158.157.947.987.796,200
May 10, 20247.958.207.948.047.859,600
May 9, 20247.868.097.858.027.8313,100
May 8, 20247.857.977.797.967.7713,600
May 7, 20247.908.007.877.987.7928,900
May 6, 20248.058.057.877.907.7113,800
May 3, 20247.768.057.768.057.8614,300
May 2, 20247.727.937.717.767.5719,500
Apr 30, 20247.847.847.587.627.4411,900
Apr 29, 20247.927.957.737.737.547,000
Apr 26, 20247.828.157.807.927.7377,600
Apr 25, 20247.787.827.717.817.6212,700
Apr 24, 20247.828.147.777.787.5918,500
Apr 23, 20248.058.057.857.997.806,300
Apr 22, 20247.918.077.808.007.8132,300
Apr 19, 20247.797.907.797.907.714,800
Apr 18, 20247.827.827.707.797.603,500
Apr 17, 20247.897.897.807.827.634,600
Apr 16, 20247.907.977.817.897.704,700
Apr 15, 20247.987.987.767.767.5724,100
Apr 12, 20248.008.037.867.997.8017,900
Apr 11, 20248.088.107.968.007.8114,400
Apr 10, 20248.258.348.038.037.8420,100
Apr 9, 20248.128.258.108.248.0426,700
Apr 8, 20248.028.198.028.087.8911,900
Apr 5, 20248.238.237.998.017.829,200
Apr 4, 20248.168.238.138.238.039,300
Apr 3, 20248.178.178.038.167.9616,000
Apr 2, 20248.008.187.948.187.9812,700
Apr 1, 20248.188.188.008.007.819,500
Mar 28, 20248.148.188.108.187.985,300
Mar 27, 20248.138.178.028.177.979,100
Mar 26, 20248.188.308.088.087.8911,100
Mar 25, 20248.238.318.058.167.969,600
Mar 22, 20248.418.448.188.238.035,100
Mar 21, 20248.378.458.318.388.187,200
Mar 20, 20248.298.408.238.278.0717,000
Mar 19, 20248.218.378.128.348.1417,300
Mar 18, 20248.118.278.098.117.9213,100
Mar 15, 20248.298.308.108.117.9221,900
Mar 14, 20248.388.418.238.308.1016,200
Mar 13, 20248.538.538.258.488.2821,500
Mar 12, 20248.578.758.528.558.354,900
Mar 11, 20248.708.748.578.608.3910,200
Mar 8, 20248.468.658.458.608.399,400
Mar 7, 20248.528.608.458.588.375,000
Mar 6, 20248.528.608.368.558.359,300
Mar 5, 20248.428.598.368.528.3210,300
Mar 4, 20248.508.888.298.358.1512,400
Mar 1, 20248.518.708.488.498.2913,200
Feb 29, 20248.468.718.348.488.2814,600
Feb 28, 20248.738.898.458.528.3216,200
Feb 27, 20248.718.908.708.738.529,700
Feb 26, 20248.608.778.608.758.543,000
Feb 23, 20248.508.588.448.478.273,300
Feb 22, 20248.478.608.328.408.207,500
Feb 21, 20248.508.718.408.428.2211,700