Energisa S.A. (BVMF:ENGI3)
Brazil · Delayed Price · Currency is BRL 12.01
+0.61 (5.35%)
Aug 6, 2025, 4:22 PM GMT-3
Energisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 11.36 | 11.50 | 11.36 | 11.50 | 11.50 | 0.88% | 3,100 |
| Aug 5, 2025 | 11.24 | 11.53 | 11.04 | 11.40 | 11.40 | 2.52% | 3,100 |
| Aug 4, 2025 | 11.49 | 11.55 | 11.05 | 11.12 | 11.12 | -1.77% | 7,300 |
| Aug 1, 2025 | 11.09 | 11.55 | 10.99 | 11.32 | 11.32 | 3.85% | 13,800 |
| Jul 31, 2025 | 11.06 | 11.07 | 10.90 | 10.90 | 10.90 | - | 2,500 |
| Jul 30, 2025 | 10.93 | 11.40 | 10.90 | 10.90 | 10.90 | 0.37% | 8,300 |
| Jul 29, 2025 | 11.12 | 11.19 | 10.86 | 10.86 | 10.86 | -1.09% | 6,100 |
| Jul 28, 2025 | 11.12 | 11.12 | 10.86 | 10.98 | 10.98 | -0.09% | 4,800 |
| Jul 25, 2025 | 11.01 | 11.22 | 10.82 | 10.99 | 10.99 | -0.81% | 5,900 |
| Jul 24, 2025 | 11.28 | 11.28 | 11.03 | 11.08 | 11.08 | -3.23% | 7,100 |
| Jul 23, 2025 | 10.96 | 11.45 | 10.79 | 11.45 | 11.45 | 3.34% | 15,000 |
| Jul 22, 2025 | 11.20 | 11.22 | 10.94 | 11.08 | 11.08 | -0.98% | 6,100 |
| Jul 21, 2025 | 10.98 | 11.23 | 10.81 | 11.19 | 11.19 | 1.82% | 5,900 |
| Jul 18, 2025 | 10.81 | 11.29 | 10.70 | 10.99 | 10.99 | -0.09% | 9,700 |
| Jul 17, 2025 | 10.90 | 11.00 | 10.37 | 11.00 | 11.00 | 0.92% | 14,300 |
| Jul 16, 2025 | 10.93 | 10.93 | 10.75 | 10.90 | 10.90 | -0.73% | 3,200 |
| Jul 15, 2025 | 10.80 | 11.06 | 10.79 | 10.98 | 10.98 | 1.67% | 11,500 |
| Jul 14, 2025 | 10.80 | 10.82 | 10.67 | 10.80 | 10.80 | -0.18% | 5,700 |
| Jul 11, 2025 | 11.19 | 11.24 | 10.82 | 10.82 | 10.82 | -2.52% | 16,500 |
| Jul 10, 2025 | 11.05 | 11.14 | 10.82 | 11.10 | 11.10 | -1.51% | 8,100 |
| Jul 9, 2025 | 11.71 | 11.71 | 11.27 | 11.27 | 11.27 | -3.84% | 13,500 |
| Jul 8, 2025 | 11.80 | 12.00 | 11.65 | 11.72 | 11.72 | -0.68% | 5,700 |
| Jul 7, 2025 | 11.80 | 11.84 | 11.75 | 11.80 | 11.80 | -1.58% | 3,600 |
| Jul 4, 2025 | 12.00 | 12.00 | 11.92 | 11.99 | 11.99 | 0.67% | 2,200 |
| Jul 3, 2025 | 11.89 | 12.23 | 11.68 | 11.91 | 11.91 | 1.19% | 4,500 |
| Jul 2, 2025 | 11.85 | 11.97 | 11.56 | 11.77 | 11.77 | -1.01% | 8,400 |
| Jul 1, 2025 | 12.25 | 12.28 | 11.86 | 11.89 | 11.89 | -2.94% | 5,800 |
| Jun 30, 2025 | 11.80 | 12.25 | 11.80 | 12.25 | 12.25 | 2.08% | 4,700 |
| Jun 27, 2025 | 11.97 | 12.00 | 11.95 | 12.00 | 12.00 | -0.25% | 800 |
| Jun 26, 2025 | 11.91 | 12.05 | 11.80 | 12.03 | 12.03 | 1.60% | 1,900 |
| Jun 25, 2025 | 12.00 | 12.00 | 11.84 | 11.84 | 11.84 | -0.75% | 500 |
| Jun 24, 2025 | 12.20 | 12.24 | 11.93 | 11.93 | 11.93 | -2.53% | 1,800 |
| Jun 23, 2025 | 12.11 | 12.35 | 11.99 | 12.24 | 12.24 | 0.74% | 4,100 |
| Jun 20, 2025 | 12.19 | 12.26 | 12.10 | 12.15 | 12.15 | -0.16% | 2,900 |
| Jun 18, 2025 | 12.39 | 12.39 | 12.17 | 12.17 | 12.17 | -1.78% | 1,900 |
| Jun 17, 2025 | 12.26 | 12.41 | 12.26 | 12.39 | 12.39 | 1.14% | 2,400 |
| Jun 16, 2025 | 12.49 | 12.50 | 12.22 | 12.25 | 12.25 | -0.73% | 5,000 |
| Jun 13, 2025 | 12.24 | 12.39 | 12.22 | 12.34 | 12.34 | 1.15% | 1,800 |
| Jun 12, 2025 | 12.19 | 12.44 | 12.19 | 12.20 | 12.20 | -1.21% | 3,800 |
| Jun 11, 2025 | 12.25 | 12.55 | 12.13 | 12.35 | 12.35 | 1.81% | 6,100 |
| Jun 10, 2025 | 12.16 | 12.40 | 12.13 | 12.13 | 12.13 | -0.25% | 4,500 |
| Jun 9, 2025 | 12.34 | 12.34 | 12.12 | 12.16 | 12.16 | -0.82% | 2,800 |
| Jun 6, 2025 | 12.29 | 12.41 | 12.26 | 12.26 | 12.26 | -0.89% | 2,100 |
| Jun 5, 2025 | 12.42 | 12.44 | 12.25 | 12.37 | 12.37 | -0.40% | 2,900 |
| Jun 4, 2025 | 12.35 | 12.61 | 12.35 | 12.42 | 12.42 | 0.98% | 3,400 |
| Jun 3, 2025 | 12.42 | 12.59 | 12.30 | 12.30 | 12.30 | -2.23% | 2,700 |
| Jun 2, 2025 | 12.65 | 12.65 | 12.58 | 12.58 | 12.58 | -0.47% | 800 |
| May 30, 2025 | 12.81 | 12.81 | 12.42 | 12.64 | 12.64 | -1.40% | 3,100 |
| May 29, 2025 | 12.55 | 12.82 | 12.36 | 12.82 | 12.82 | 1.58% | 3,100 |
| May 28, 2025 | 12.66 | 12.97 | 12.53 | 12.62 | 12.62 | -1.64% | 3,700 |