Energisa S.A. (BVMF:ENGI3)
Brazil · Delayed Price · Currency is BRL 14.30
-0.12 (-0.83%)
Sep 17, 2025, 4:25 PM GMT-3
Energisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.14 | 14.44 | 14.10 | 14.30 | 14.30 | -0.83% | 10,600 |
| Sep 16, 2025 | 14.31 | 14.74 | 14.13 | 14.42 | 14.42 | -0.28% | 11,400 |
| Sep 15, 2025 | 14.52 | 14.52 | 14.10 | 14.46 | 14.46 | 1.54% | 16,000 |
| Sep 12, 2025 | 14.23 | 14.25 | 14.02 | 14.24 | 14.24 | 0.64% | 3,700 |
| Sep 11, 2025 | 14.16 | 14.42 | 13.90 | 14.15 | 14.15 | 1.80% | 8,000 |
| Sep 10, 2025 | 13.49 | 14.04 | 13.49 | 13.90 | 13.90 | 2.43% | 8,300 |
| Sep 9, 2025 | 13.30 | 13.70 | 13.30 | 13.57 | 13.57 | -0.88% | 3,800 |
| Sep 8, 2025 | 13.34 | 13.79 | 13.25 | 13.69 | 13.69 | 0.96% | 4,500 |
| Sep 5, 2025 | 13.13 | 13.56 | 13.13 | 13.56 | 13.56 | 5.44% | 9,500 |
| Sep 4, 2025 | 13.11 | 13.39 | 12.85 | 12.86 | 12.86 | -1.46% | 10,400 |
| Sep 3, 2025 | 13.37 | 13.60 | 13.05 | 13.05 | 13.05 | -3.33% | 7,300 |
| Sep 2, 2025 | 13.46 | 13.66 | 13.32 | 13.50 | 13.50 | -1.24% | 4,200 |
| Sep 1, 2025 | 13.79 | 13.79 | 13.45 | 13.67 | 13.67 | -0.22% | 2,100 |
| Aug 29, 2025 | 13.11 | 13.97 | 13.11 | 13.70 | 13.70 | 2.09% | 9,400 |
| Aug 28, 2025 | 13.50 | 13.70 | 13.39 | 13.42 | 13.42 | -0.59% | 5,300 |
| Aug 27, 2025 | 13.26 | 13.50 | 13.18 | 13.50 | 13.50 | 3.05% | 4,800 |
| Aug 26, 2025 | 13.23 | 13.50 | 13.10 | 13.10 | 13.10 | -2.96% | 24,600 |
| Aug 25, 2025 | 13.59 | 13.59 | 13.29 | 13.50 | 13.50 | 1.50% | 6,000 |
| Aug 22, 2025 | 13.14 | 13.35 | 13.06 | 13.30 | 13.30 | 3.42% | 9,400 |
| Aug 21, 2025 | 12.82 | 13.16 | 12.82 | 12.86 | 12.86 | -1.00% | 22,400 |
| Aug 20, 2025 | 13.29 | 13.42 | 12.99 | 12.99 | 12.99 | -0.69% | 16,600 |
| Aug 19, 2025 | 12.83 | 13.31 | 12.83 | 13.08 | 13.08 | -2.75% | 17,700 |
| Aug 18, 2025 | 12.95 | 13.45 | 12.53 | 13.45 | 13.45 | 4.51% | 25,400 |
| Aug 15, 2025 | 11.92 | 13.00 | 11.37 | 12.87 | 12.87 | 8.42% | 17,400 |
| Aug 14, 2025 | 11.90 | 12.14 | 11.64 | 11.87 | 11.87 | 0.59% | 7,100 |
| Aug 13, 2025 | 12.15 | 12.15 | 11.71 | 11.80 | 11.80 | -4.38% | 5,000 |
| Aug 12, 2025 | 12.58 | 12.69 | 12.11 | 12.34 | 12.14 | - | 6,900 |
| Aug 11, 2025 | 12.01 | 12.57 | 12.01 | 12.34 | 12.14 | -1.28% | 10,800 |
| Aug 8, 2025 | 12.23 | 12.50 | 11.94 | 12.50 | 12.30 | 5.22% | 8,300 |
| Aug 7, 2025 | 12.10 | 12.23 | 11.54 | 11.88 | 11.69 | -1.82% | 10,000 |
| Aug 6, 2025 | 11.36 | 12.10 | 11.36 | 12.10 | 11.90 | 6.14% | 8,400 |
| Aug 5, 2025 | 11.24 | 11.53 | 11.04 | 11.40 | 11.22 | 2.52% | 3,100 |
| Aug 4, 2025 | 11.49 | 11.55 | 11.05 | 11.12 | 10.94 | -1.77% | 7,300 |
| Aug 1, 2025 | 11.09 | 11.55 | 10.99 | 11.32 | 11.14 | 3.85% | 13,800 |
| Jul 31, 2025 | 11.06 | 11.07 | 10.90 | 10.90 | 10.72 | - | 2,500 |
| Jul 30, 2025 | 10.93 | 11.40 | 10.90 | 10.90 | 10.72 | 0.37% | 8,300 |
| Jul 29, 2025 | 11.12 | 11.19 | 10.86 | 10.86 | 10.68 | -1.09% | 5,700 |
| Jul 28, 2025 | 11.12 | 11.12 | 10.86 | 10.98 | 10.80 | -0.09% | 4,800 |
| Jul 25, 2025 | 11.01 | 11.22 | 10.82 | 10.99 | 10.81 | -0.81% | 5,900 |
| Jul 24, 2025 | 11.28 | 11.28 | 11.03 | 11.08 | 10.90 | -3.23% | 7,100 |
| Jul 23, 2025 | 10.96 | 11.45 | 10.79 | 11.45 | 11.26 | 3.34% | 15,000 |
| Jul 22, 2025 | 11.20 | 11.22 | 10.94 | 11.08 | 10.90 | -0.98% | 6,100 |
| Jul 21, 2025 | 10.98 | 11.23 | 10.81 | 11.19 | 11.01 | 1.82% | 5,900 |
| Jul 18, 2025 | 10.81 | 11.29 | 10.70 | 10.99 | 10.81 | -0.09% | 9,700 |
| Jul 17, 2025 | 10.90 | 11.00 | 10.37 | 11.00 | 10.82 | 0.92% | 14,300 |
| Jul 16, 2025 | 10.93 | 10.93 | 10.75 | 10.90 | 10.72 | -0.73% | 3,200 |
| Jul 15, 2025 | 10.80 | 11.06 | 10.79 | 10.98 | 10.80 | 1.67% | 11,500 |
| Jul 14, 2025 | 10.80 | 10.82 | 10.67 | 10.80 | 10.62 | -0.18% | 5,700 |
| Jul 11, 2025 | 11.19 | 11.24 | 10.82 | 10.82 | 10.64 | -2.52% | 16,500 |
| Jul 10, 2025 | 11.05 | 11.14 | 10.82 | 11.10 | 10.92 | -1.51% | 8,100 |