Energisa SA ENGI3
BMFBOVESPA · Brezilya · Kamu Hizmetleri
BRL 12,60+0,11 (+%0,88)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 12,60 | +%0,88 | BRL 12,55 | BRL 12,60 | BRL 12,46 | 2,00K |
| 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 |