Energisa S.A. (BVMF:ENGI3)
Brazil · Delayed Price · Currency is BRL 14.77
+0.24 (1.65%)
Oct 30, 2025, 4:27 PM GMT-3
Energisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 14.60 | 14.70 | 14.32 | 14.53 | 14.53 | 1.40% | 2,700 |
| Oct 28, 2025 | 15.22 | 15.47 | 14.30 | 14.33 | 14.33 | -4.47% | 6,700 |
| Oct 27, 2025 | 14.50 | 15.00 | 13.99 | 15.00 | 15.00 | 5.63% | 15,800 |
| Oct 24, 2025 | 14.34 | 14.48 | 14.20 | 14.20 | 14.20 | - | 6,600 |
| Oct 23, 2025 | 13.85 | 14.20 | 13.85 | 14.20 | 14.20 | 3.50% | 1,500 |
| Oct 22, 2025 | 13.77 | 13.89 | 13.70 | 13.72 | 13.72 | 1.63% | 2,600 |
| Oct 21, 2025 | 14.20 | 14.30 | 13.50 | 13.50 | 13.50 | -4.53% | 1,700 |
| Oct 20, 2025 | 13.87 | 14.14 | 13.73 | 14.14 | 14.14 | 0.57% | 5,100 |
| Oct 17, 2025 | 13.25 | 14.12 | 13.25 | 14.06 | 14.06 | 7.08% | 8,000 |
| Oct 16, 2025 | 13.19 | 13.40 | 13.01 | 13.13 | 13.13 | 1.31% | 1,500 |
| Oct 15, 2025 | 12.24 | 13.10 | 12.24 | 12.96 | 12.96 | 2.86% | 5,600 |
| Oct 14, 2025 | 12.04 | 12.85 | 12.04 | 12.60 | 12.60 | 3.53% | 4,500 |
| Oct 13, 2025 | 12.39 | 12.40 | 12.11 | 12.17 | 12.17 | 0.25% | 1,700 |
| Oct 10, 2025 | 12.34 | 12.50 | 12.14 | 12.14 | 12.14 | -1.54% | 4,800 |
| Oct 9, 2025 | 12.40 | 12.47 | 12.33 | 12.33 | 12.33 | -1.36% | 4,800 |
| Oct 8, 2025 | 12.63 | 12.80 | 12.38 | 12.50 | 12.50 | -2.11% | 4,000 |
| Oct 7, 2025 | 12.88 | 12.88 | 12.60 | 12.77 | 12.77 | -2.52% | 2,500 |
| Oct 6, 2025 | 12.91 | 13.10 | 12.91 | 13.10 | 13.10 | -0.38% | 800 |
| Oct 3, 2025 | 13.36 | 13.37 | 13.05 | 13.15 | 13.15 | -1.20% | 2,200 |
| Oct 2, 2025 | 13.25 | 13.37 | 12.85 | 13.31 | 13.31 | 1.22% | 2,200 |
| Oct 1, 2025 | 13.50 | 13.50 | 13.15 | 13.15 | 13.15 | -2.38% | 5,600 |
| Sep 30, 2025 | 13.73 | 13.73 | 13.26 | 13.47 | 13.47 | -0.59% | 6,400 |
| Sep 29, 2025 | 13.72 | 13.72 | 13.55 | 13.55 | 13.55 | 0.30% | 800 |
| Sep 26, 2025 | 13.29 | 13.81 | 13.29 | 13.51 | 13.51 | -0.07% | 4,200 |
| Sep 25, 2025 | 13.70 | 13.70 | 13.20 | 13.52 | 13.52 | -1.31% | 7,100 |
| Sep 24, 2025 | 13.84 | 14.00 | 13.70 | 13.70 | 13.70 | -1.01% | 2,900 |
| Sep 23, 2025 | 13.52 | 13.99 | 13.52 | 13.84 | 13.84 | 1.76% | 6,900 |
| Sep 22, 2025 | 13.69 | 14.04 | 13.51 | 13.60 | 13.60 | -2.58% | 2,600 |
| Sep 19, 2025 | 13.80 | 14.21 | 13.80 | 13.96 | 13.96 | -0.71% | 6,800 |
| Sep 18, 2025 | 13.83 | 14.65 | 13.83 | 14.06 | 14.06 | 3.31% | 24,500 |
| Sep 17, 2025 | 14.14 | 14.44 | 13.61 | 13.61 | 13.61 | -5.62% | 11,300 |
| 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 |