Energisa SA ENGI3
BMFBOVESPA · Brazil · Utilities
BRL 12.58+0.09 (+0.72%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 12.59 | +0.80% | BRL 12.55 | BRL 12.59 | BRL 12.55 | 600 |
| 2026-09-30 | BRL 12.49 | +0.16% | BRL 12.50 | BRL 12.60 | BRL 12.46 | 10.80K |
| 2026-09-29 | BRL 12.47 | +1.80% | BRL 12.25 | BRL 12.49 | BRL 12.24 | 2.70K |
| 2026-09-28 | BRL 12.25 | -2.39% | BRL 12.33 | BRL 12.60 | BRL 12.25 |
| 4.90K |
| 2026-09-25 | BRL 12.55 | -0.87% | BRL 12.51 | BRL 12.60 | BRL 12.21 | 6.20K |
| 2026-09-24 | BRL 12.66 | +1.20% | BRL 12.41 | BRL 12.70 | BRL 12.31 | 2.70K |
| 2026-09-23 | BRL 12.51 | -1.65% | BRL 12.72 | BRL 12.72 | BRL 12.51 | 2.00K |
| 2026-09-22 | BRL 12.72 | +1.68% | BRL 12.51 | BRL 12.74 | BRL 12.45 | 2.20K |
| 2026-09-21 | BRL 12.51 | +2.12% | BRL 12.59 | BRL 12.59 | BRL 12.27 | 4.10K |
| 2026-09-18 | BRL 12.25 | -0.16% | BRL 12.23 | BRL 12.60 | BRL 12.19 | 5.20K |
| 2026-09-17 | BRL 12.27 | -0.24% | BRL 12.38 | BRL 12.39 | BRL 12.23 | 3.00K |
| 2026-09-16 | BRL 12.30 | +1.82% | BRL 12.04 | BRL 12.40 | BRL 12.04 | 4.70K |
| 2026-09-15 | BRL 12.08 | -2.19% | BRL 12.22 | BRL 12.48 | BRL 12.08 | 3.60K |
| 2026-09-14 | BRL 12.35 | +1.31% | BRL 12.05 | BRL 12.35 | BRL 12.03 | 5.50K |
| 2026-09-11 | BRL 12.19 | +0.74% | BRL 12.10 | BRL 12.19 | BRL 12.10 | 1.50K |
| 2026-09-10 | BRL 12.10 | -0.33% | BRL 12.03 | BRL 12.18 | BRL 12.03 | 3.10K |
| 2026-09-09 | BRL 12.14 | -1.78% | BRL 12.35 | BRL 12.35 | BRL 12.13 | 2.90K |
| 2026-09-08 | BRL 12.36 | -0.24% | BRL 12.15 | BRL 12.49 | BRL 12.15 | 3.00K |
| 2026-09-04 | BRL 12.39 | -0.08% | BRL 12.26 | BRL 12.44 | BRL 12.25 | 4.10K |
| 2026-09-03 | BRL 12.40 | +2.14% | BRL 12.20 | BRL 13.15 | BRL 12.20 | 15.70K |
| 2026-09-02 | BRL 12.14 | +2.02% | BRL 11.90 | BRL 12.19 | BRL 11.90 | 9.70K |
| 2026-09-01 | BRL 11.90 | +1.36% | BRL 11.76 | BRL 12.00 | BRL 11.68 | 1.90K |
| 2026-08-31 | BRL 11.74 | +1.38% | BRL 11.77 | BRL 11.89 | BRL 11.51 | 1.20K |
| 2026-08-28 | BRL 11.58 | -1.36% | BRL 11.74 | BRL 11.74 | BRL 11.53 | 3.30K |
| 2026-08-27 | BRL 11.74 | -0.68% | BRL 11.89 | BRL 11.90 | BRL 11.71 | 1.60K |
| 2026-08-26 | BRL 11.82 | +1.29% | BRL 11.86 | BRL 11.87 | BRL 11.68 | 1.30K |
| 2026-08-25 | BRL 11.67 | -0.43% | BRL 11.60 | BRL 11.90 | BRL 11.51 | 3.30K |
| 2026-08-24 | BRL 11.72 | -1.84% | BRL 11.64 | BRL 11.92 | BRL 11.41 | 7.50K |
| 2026-08-21 | BRL 11.94 | +2.84% | BRL 11.63 | BRL 11.94 | BRL 11.63 | 1.10K |
| 2026-08-20 | BRL 11.61 | -1.19% | BRL 11.70 | BRL 11.96 | BRL 11.61 | 4.10K |
| 2026-08-19 | BRL 11.75 | +2.53% | BRL 11.79 | BRL 11.79 | BRL 11.54 | 2.00K |
| 2026-08-18 | BRL 11.46 | +0.35% | BRL 11.40 | BRL 11.53 | BRL 11.38 | 1.90K |
| 2026-08-17 | BRL 11.42 | +0.71% | BRL 11.39 | BRL 11.65 | BRL 11.39 | 4.10K |
| 2026-08-14 | BRL 11.34 | +0.71% | BRL 11.27 | BRL 11.39 | BRL 11.26 | 3.40K |
| 2026-08-13 | BRL 11.26 | -2.00% | BRL 11.49 | BRL 11.49 | BRL 11.26 | 2.10K |
| 2026-08-12 | BRL 11.49 | -2.54% | BRL 11.60 | BRL 11.60 | BRL 11.41 | 4.40K |
| 2026-08-11 | BRL 11.79 | +3.88% | BRL 11.44 | BRL 11.90 | BRL 11.38 | 9.30K |
| 2026-08-10 | BRL 11.35 | -1.30% | BRL 11.51 | BRL 11.55 | BRL 11.35 | 4.70K |
| 2026-08-07 | BRL 11.50 | -3.36% | BRL 11.70 | BRL 11.88 | BRL 11.50 | 5.50K |
| 2026-08-06 | BRL 11.90 | -1.24% | BRL 11.80 | BRL 12.01 | BRL 11.71 | 1.80K |
| 2026-08-05 | BRL 12.05 | +1.52% | BRL 12.19 | BRL 12.19 | BRL 11.95 | 1.90K |
| 2026-08-04 | BRL 11.87 | -0.08% | BRL 11.90 | BRL 12.15 | BRL 11.87 | 1.10K |
| 2026-08-03 | BRL 11.88 | 0.00% | BRL 11.95 | BRL 11.98 | BRL 11.72 | 900 |
| 2026-07-31 | BRL 11.88 | -0.92% | BRL 11.69 | BRL 11.98 | BRL 11.69 | 1.00K |
| 2026-07-30 | BRL 11.99 | +1.61% | BRL 11.88 | BRL 11.99 | BRL 11.78 | 4.60K |
| 2026-07-29 | BRL 11.80 | -1.09% | BRL 12.15 | BRL 12.15 | BRL 11.70 | 5.70K |
| 2026-07-28 | BRL 11.93 | +1.19% | BRL 11.63 | BRL 12.53 | BRL 11.63 | 6.30K |
| 2026-07-27 | BRL 11.79 | +0.26% | BRL 11.94 | BRL 11.95 | BRL 11.53 | 3.10K |
| 2026-07-24 | BRL 11.76 | -3.61% | BRL 11.83 | BRL 11.87 | BRL 11.75 | 1.40K |
| 2026-07-23 | BRL 12.20 | +3.21% | BRL 11.80 | BRL 12.20 | BRL 11.80 | 1.10K |
| 2026-07-22 | BRL 11.82 | 0.00% | BRL 11.80 | BRL 11.90 | BRL 11.72 | 2.40K |
| 2026-07-21 | BRL 11.82 | +1.03% | BRL 11.71 | BRL 11.86 | BRL 11.70 | 1.80K |
| 2026-07-20 | BRL 11.70 | -0.17% | BRL 12.02 | BRL 12.02 | BRL 11.70 | 3.30K |
| 2026-07-17 | BRL 11.72 | -0.68% | BRL 11.95 | BRL 11.95 | BRL 11.72 | 400 |
| 2026-07-16 | BRL 11.80 | -0.25% | BRL 11.82 | BRL 11.82 | BRL 11.75 | 1.30K |
| 2026-07-15 | BRL 11.83 | -0.92% | BRL 11.90 | BRL 12.09 | BRL 11.83 | 2.10K |
| 2026-07-14 | BRL 11.94 | -1.49% | BRL 12.16 | BRL 12.24 | BRL 11.92 | 6.20K |
| 2026-07-13 | BRL 12.12 | -1.54% | BRL 12.32 | BRL 12.32 | BRL 12.12 | 5.30K |
| 2026-07-10 | BRL 12.31 | +0.24% | BRL 12.29 | BRL 12.52 | BRL 12.19 | 7.10K |
| 2026-07-09 | BRL 12.28 | +1.32% | BRL 12.19 | BRL 12.29 | BRL 11.84 | 3.60K |
| 2026-07-08 | BRL 12.12 | +1.76% | BRL 12.28 | BRL 12.28 | BRL 11.82 | 1.80K |
| 2026-07-07 | BRL 11.91 | +0.68% | BRL 12.13 | BRL 12.29 | BRL 11.91 | 2.20K |
| 2026-07-06 | BRL 11.83 | -2.23% | BRL 12.00 | BRL 12.14 | BRL 11.80 | 1.50K |
| 2026-07-03 | BRL 12.10 | -1.79% | BRL 12.27 | BRL 12.35 | BRL 12.10 | 900 |
| 2026-07-02 | BRL 12.32 | +2.58% | BRL 11.81 | BRL 12.32 | BRL 11.80 | 9.30K |
| 2026-07-01 | BRL 12.01 | 0.00% | BRL 11.80 | BRL 12.01 | BRL 11.70 | 1.00K |
| 2026-06-30 | BRL 12.01 | +0.25% | BRL 11.80 | BRL 12.01 | BRL 11.80 | 1.60K |
| 2026-06-29 | BRL 11.98 | +1.53% | BRL 11.80 | BRL 11.98 | BRL 11.80 | 800 |
| 2026-06-26 | BRL 11.80 | +0.43% | BRL 11.90 | BRL 11.99 | BRL 11.60 | 2.70K |
| 2026-06-25 | BRL 11.75 | +0.17% | BRL 11.80 | BRL 11.90 | BRL 11.73 | 600 |
| 2026-06-24 | BRL 11.73 | -0.51% | BRL 11.46 | BRL 11.79 | BRL 11.45 | 1.20K |
| 2026-06-23 | BRL 11.79 | +1.99% | BRL 11.76 | BRL 11.79 | BRL 11.61 | 1.60K |
| 2026-06-22 | BRL 11.56 | -0.94% | BRL 11.52 | BRL 11.87 | BRL 11.31 | 4.00K |
| 2026-06-19 | BRL 11.67 | -0.26% | BRL 11.70 | BRL 11.95 | BRL 11.51 | 3.30K |
| 2026-06-18 | BRL 11.70 | -0.51% | BRL 11.62 | BRL 11.86 | BRL 11.53 | 2.40K |
| 2026-06-17 | BRL 11.76 | +0.26% | BRL 11.73 | BRL 11.98 | BRL 11.63 | 3.60K |
| 2026-06-16 | BRL 11.73 | -0.59% | BRL 11.82 | BRL 11.89 | BRL 11.53 | 2.40K |
| 2026-06-15 | BRL 11.80 | +2.43% | BRL 11.52 | BRL 11.82 | BRL 11.52 | 3.50K |
| 2026-06-12 | BRL 11.52 | -0.09% | BRL 11.46 | BRL 11.63 | BRL 11.46 | 3.20K |
| 2026-06-11 | BRL 11.53 | +0.70% | BRL 11.41 | BRL 11.55 | BRL 11.41 | 1.90K |
| 2026-06-10 | BRL 11.45 | -2.14% | BRL 11.68 | BRL 11.68 | BRL 11.36 | 6.50K |
| 2026-06-09 | BRL 11.70 | +2.63% | BRL 11.46 | BRL 11.70 | BRL 11.46 | 1.00K |
| 2026-06-08 | BRL 11.40 | -4.52% | BRL 11.61 | BRL 11.89 | BRL 11.40 | 8.00K |
| 2026-06-05 | BRL 11.94 | +1.88% | BRL 11.71 | BRL 11.94 | BRL 11.63 | 3.20K |
| 2026-06-03 | BRL 11.72 | -3.14% | BRL 11.81 | BRL 11.97 | BRL 11.71 | 3.00K |
| 2026-06-02 | BRL 12.10 | +3.24% | BRL 11.97 | BRL 12.10 | BRL 11.88 | 1.80K |
| 2026-06-01 | BRL 11.72 | -1.51% | BRL 11.77 | BRL 11.99 | BRL 11.72 | 1.60K |
| 2026-05-29 | BRL 11.90 | 0.00% | BRL 12.00 | BRL 12.00 | BRL 11.70 | 5.20K |
| 2026-05-28 | BRL 11.90 | -0.83% | BRL 12.01 | BRL 12.01 | BRL 11.90 | 2.60K |
| 2026-05-27 | BRL 12.00 | -0.33% | BRL 12.20 | BRL 12.20 | BRL 12.00 | 1.60K |