Energisa SA(BR:ENGI3)
R$12.45+0.60 (+5.06%)
BR:ENGI3
Energisa SA historical prices
R$12.45
At close:+0.60 (+5.06%)
Energisa SA (ENGI3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.99 | 12.45 | 11.87 | 12.45 | 12.45 | +5.06% | 7,200 | 1.04 |
| Nov 10, 2026 | 11.72 | 11.85 | 11.65 | 11.85 | 11.85 | +4.96% | 5,100 | 0.74 |
| Nov 09, 2026 | 11.48 | 11.79 | 11.48 | 11.64 | 11.64 | +3.10% | 6,500 | 0.95 |
| Nov 06, 2026 | 11.13 | 11.29 | 10.80 | 11.29 | 11.29 | +1.53% | 3,400 | 0.49 |
| Nov 05, 2026 | 11.00 | 11.42 | 11.00 | 11.12 | 11.12 | +0.72% | 9,500 | 1.38 |
| Nov 04, 2026 | 10.30 | 11.15 | 10.30 | 11.04 | 11.04 | +2.51% | 6,400 | 0.93 |
| Nov 03, 2026 | 10.94 | 10.94 | 10.33 | 10.77 | 10.77 | -1.64% | 12,100 | 1.81 |
| Nov 02, 2026 | 10.95 | 10.96 | 9.88 | 10.95 | 10.95 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 10.14 | 10.96 | 9.88 | 10.95 | 10.95 | +6.93% | 15,400 | 2.37 |
| Oct 29, 2026 | 10.95 | 10.95 | 10.11 | 10.24 | 10.24 | -6.48% | 14,700 | 2.34 |
| Oct 28, 2026 | 11.84 | 11.84 | 10.33 | 10.95 | 10.95 | -7.52% | 19,700 | 3.29 |
| Oct 27, 2026 | 11.51 | 11.99 | 11.51 | 11.84 | 11.84 | +3.41% | 13,700 | 2.35 |
| Oct 26, 2026 | 12.59 | 13.00 | 8.84 | 11.45 | 11.45 | -17.09% | 59,700 | 11.99 |
| Oct 23, 2026 | 13.24 | 13.81 | 13.24 | 13.81 | 13.81 | +2.30% | 7,000 | 1.41 |
| Oct 22, 2026 | 13.42 | 13.53 | 13.27 | 13.50 | 13.50 | -0.22% | 2,500 | 0.50 |
| Oct 21, 2026 | 13.95 | 13.95 | 13.53 | 13.53 | 13.53 | -2.38% | 2,900 | 0.59 |
| Oct 20, 2026 | 13.59 | 14.00 | 13.59 | 13.86 | 13.86 | +2.44% | 15,300 | 3.24 |
| Oct 19, 2026 | 13.55 | 13.58 | 13.40 | 13.53 | 13.53 | +1.12% | 4,200 | 0.89 |
| Oct 16, 2026 | 13.60 | 13.60 | 13.25 | 13.38 | 13.38 | -0.89% | 3,500 | 0.75 |
| Oct 15, 2026 | 13.74 | 13.75 | 13.40 | 13.50 | 13.50 | -1.82% | 5,400 | 1.16 |
| Oct 14, 2026 | 13.93 | 13.93 | 13.50 | 13.75 | 13.75 | -1.29% | 6,100 | 1.34 |
| Oct 13, 2026 | 13.95 | 14.13 | 13.72 | 13.93 | 13.93 | -1.35% | 12,000 | 2.74 |
| Oct 12, 2026 | 14.12 | 14.12 | 13.61 | 14.12 | 14.12 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 13.62 | 14.12 | 13.61 | 14.12 | 14.12 | +4.59% | 10,800 | 2.49 |
| Oct 08, 2026 | 13.40 | 13.68 | 13.31 | 13.50 | 13.50 | +0.75% | 9,500 | 2.23 |
| Oct 07, 2026 | 13.27 | 13.68 | 13.27 | 13.40 | 13.40 | -0.15% | 17,300 | 4.22 |
| Oct 06, 2026 | 13.53 | 13.58 | 13.35 | 13.42 | 13.42 | +1.44% | 12,300 | 3.10 |
| Oct 05, 2026 | 12.86 | 14.00 | 12.86 | 13.23 | 13.23 | +2.96% | 22,600 | 6.22 |
| Oct 02, 2026 | 12.85 | 12.85 | 12.44 | 12.85 | 12.85 | +1.98% | 7,700 | 2.17 |
| Oct 01, 2026 | 12.55 | 12.60 | 12.46 | 12.60 | 12.60 | +0.88% | 2,200 | 0.62 |
| Sep 30, 2026 | 12.50 | 12.60 | 12.46 | 12.49 | 12.49 | +0.16% | 10,400 | 3.07 |
| Sep 29, 2026 | 12.25 | 12.49 | 12.24 | 12.47 | 12.47 | +1.80% | 2,700 | 0.77 |
| Sep 28, 2026 | 12.33 | 12.60 | 12.25 | 12.25 | 12.25 | -2.39% | 4,700 | 1.37 |
| Sep 25, 2026 | 12.51 | 12.60 | 12.21 | 12.55 | 12.55 | -0.87% | 6,200 | 1.85 |
| Sep 24, 2026 | 12.41 | 12.70 | 12.30 | 12.66 | 12.66 | +1.20% | 2,700 | 0.81 |
| Sep 23, 2026 | 12.71 | 12.72 | 12.51 | 12.51 | 12.51 | -1.65% | 2,000 | 0.60 |
| Sep 22, 2026 | 12.51 | 12.74 | 12.45 | 12.72 | 12.72 | +1.68% | 2,200 | 0.66 |
| Sep 21, 2026 | 12.59 | 12.59 | 12.27 | 12.51 | 12.51 | +2.12% | 4,000 | 1.23 |
| Sep 18, 2026 | 12.23 | 12.60 | 12.19 | 12.25 | 12.25 | -0.16% | 5,200 | 1.62 |
| Sep 17, 2026 | 12.38 | 12.39 | 12.23 | 12.27 | 12.27 | -0.24% | 3,000 | 0.93 |
| Sep 16, 2026 | 12.04 | 12.40 | 12.04 | 12.30 | 12.30 | +1.82% | 4,200 | 1.31 |
| Sep 15, 2026 | 12.22 | 12.48 | 12.08 | 12.08 | 12.08 | -2.19% | 3,100 | 0.97 |
| Sep 14, 2026 | 12.05 | 12.35 | 12.03 | 12.35 | 12.35 | +1.31% | 5,400 | 1.70 |
| Sep 11, 2026 | 12.19 | 12.19 | 12.10 | 12.19 | 12.19 | +0.74% | 1,000 | 0.31 |
| Sep 10, 2026 | 12.03 | 12.18 | 12.03 | 12.10 | 12.10 | -0.33% | 3,000 | 0.94 |
| Sep 09, 2026 | 12.35 | 12.35 | 12.11 | 12.14 | 12.14 | -1.78% | 2,700 | 0.84 |
| Sep 08, 2026 | 12.36 | 12.49 | 12.15 | 12.36 | 12.36 | -0.24% | 2,400 | 0.75 |
| Sep 07, 2026 | 12.39 | 12.44 | 12.25 | 12.39 | 12.39 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.26 | 12.44 | 12.25 | 12.39 | 12.39 | -0.08% | 4,100 | 1.26 |
| Sep 03, 2026 | 12.20 | 13.15 | 12.20 | 12.40 | 12.40 | +2.14% | 15,700 | 5.02 |
