Energisa S.A. (BVMF:ENGI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.50
+0.12 (0.89%)
Aug 28, 2025, 12:37 PM GMT-3

Energisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202513.2613.5013.1813.5013.503.05%4,600
Aug 26, 202513.2313.5013.1013.1013.10-2.96%24,600
Aug 25, 202513.5913.5913.2913.5013.501.50%6,000
Aug 22, 202513.1413.3513.0613.3013.303.42%9,400
Aug 21, 202512.8213.1612.8212.8612.86-1.00%22,400
Aug 20, 202513.2913.4212.9912.9912.99-0.69%16,600
Aug 19, 202512.8313.3112.8313.0813.08-2.75%17,700
Aug 18, 202512.9513.4512.5313.4513.454.51%25,400
Aug 15, 202511.9213.0011.3712.8712.878.42%17,400
Aug 14, 202511.9012.1411.6411.8711.870.59%7,100
Aug 13, 202512.1512.1511.7111.8011.80-4.38%5,000
Aug 12, 202512.5812.6912.1112.3412.14-6,900
Aug 11, 202512.0112.5712.0112.3412.14-1.28%10,800
Aug 8, 202512.2312.5011.9412.5012.305.22%8,300
Aug 7, 202512.1012.2311.5411.8811.69-1.82%10,000
Aug 6, 202511.3612.1011.3612.1011.906.14%8,400
Aug 5, 202511.2411.5311.0411.4011.222.52%3,100
Aug 4, 202511.4911.5511.0511.1210.94-1.77%7,300
Aug 1, 202511.0911.5510.9911.3211.143.85%13,800
Jul 31, 202511.0611.0710.9010.9010.72-2,500
Jul 30, 202510.9311.4010.9010.9010.720.37%8,300
Jul 29, 202511.1211.1910.8610.8610.68-1.09%5,700
Jul 28, 202511.1211.1210.8610.9810.80-0.09%4,800
Jul 25, 202511.0111.2210.8210.9910.81-0.81%5,900
Jul 24, 202511.2811.2811.0311.0810.90-3.23%7,100
Jul 23, 202510.9611.4510.7911.4511.263.34%15,000
Jul 22, 202511.2011.2210.9411.0810.90-0.98%6,100
Jul 21, 202510.9811.2310.8111.1911.011.82%5,900
Jul 18, 202510.8111.2910.7010.9910.81-0.09%9,700
Jul 17, 202510.9011.0010.3711.0010.820.92%14,300
Jul 16, 202510.9310.9310.7510.9010.72-0.73%3,200
Jul 15, 202510.8011.0610.7910.9810.801.67%11,500
Jul 14, 202510.8010.8210.6710.8010.62-0.18%5,700
Jul 11, 202511.1911.2410.8210.8210.64-2.52%16,500
Jul 10, 202511.0511.1410.8211.1010.92-1.51%8,100
Jul 9, 202511.7111.7111.2711.2711.09-3.84%13,500
Jul 8, 202511.8012.0011.6511.7211.53-0.68%5,700
Jul 7, 202511.8011.8411.7511.8011.61-1.58%3,600
Jul 4, 202512.0012.0011.9211.9911.800.67%2,200
Jul 3, 202511.8912.2311.6811.9111.721.19%4,500
Jul 2, 202511.8511.9711.5611.7711.58-1.01%8,400
Jul 1, 202512.2512.2811.8611.8911.70-2.94%5,800
Jun 30, 202511.8012.2511.8012.2512.052.08%4,700
Jun 27, 202511.9712.0011.9512.0011.81-0.25%800
Jun 26, 202511.9112.0511.8012.0311.841.60%1,900
Jun 25, 202512.0012.0011.8411.8411.65-0.75%500
Jun 24, 202512.2012.2411.9311.9311.74-2.53%1,800
Jun 23, 202512.1112.3511.9912.2412.040.74%4,100
Jun 20, 202512.1912.2612.1012.1511.95-0.16%2,900
Jun 18, 202512.3912.3912.1712.1711.97-1.78%1,900