ENERGISA ON More Historical Data - ENGI3 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Energisa Sa (ENGI3)
Energisa Sa (ENGI3) Historical

ENGI3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	10.56	0.39	3.83%	10.68	10.68	10.37	2,600
Jan 16 2025	10.17	-0.38	-3.60%	10.50	10.68	10.10	6,700
Jan 15 2025	10.55	0.46	4.56%	10.46	10.65	10.15	4,900
Jan 14 2025	10.09	0.32	3.28%	9.95	10.09	9.78	3,100
Jan 13 2025	9.77	-0.20	-2.01%	10.08	10.28	9.77	2,000
Jan 10 2025	9.97	-0.08	-0.80%	10.00	10.21	9.70	4,800
Jan 09 2025	10.05	-0.24	-2.33%	10.30	10.30	9.80	12,400
Jan 08 2025	10.29	0.04	0.39%	10.30	10.46	10.29	2,500
Jan 07 2025	10.25	-0.18	-1.73%	10.45	10.68	10.23	6,800
Jan 06 2025	10.43	0.43	4.30%	10.08	10.43	10.08	5,000
Jan 03 2025	10.00	-0.47	-4.49%	10.26	10.87	10.00	10,300
Jan 02 2025	10.47	-0.56	-5.08%	10.86	10.86	10.31	9,800
Dec 30 2024	11.03	0.08	0.73%	11.36	11.36	10.86	1,500
Dec 27 2024	10.95	-0.08	-0.73%	10.51	11.02	10.50	3,700
Dec 26 2024	11.03	0.39	3.67%	10.59	11.03	10.45	14,900
Dec 23 2024	10.64	0.29	2.80%	10.36	10.64	9.33	59,800
Dec 20 2024	10.35	-0.27	-2.54%	10.40	10.58	10.34	4,900
Dec 19 2024	10.62	0.15	1.43%	10.47	10.63	10.43	2,700
Dec 18 2024	10.47	-0.26	-2.42%	10.84	10.88	10.46	3,500
Dec 17 2024	10.73	-0.26	-2.37%	10.62	11.07	10.61	6,800
Dec 16 2024	10.99	0.01	0.09%	11.07	11.07	10.64	4,900
Dec 13 2024	10.98	-0.20	-1.79%	11.23	11.25	10.98	2,800
Dec 12 2024	11.18	-0.03	-0.27%	11.36	11.36	11.01	2,600
Dec 11 2024	11.21	0.21	1.91%	11.26	11.38	11.04	4,100
Dec 10 2024	11.00	-0.31	-2.74%	11.36	11.36	11.00	7,200
Dec 09 2024	11.31	0.17	1.53%	11.63	11.63	11.07	7,400
Dec 06 2024	11.14	-0.17	-1.50%	11.40	11.47	10.81	4,800
Dec 05 2024	11.31	0.02	0.18%	11.27	11.43	11.27	1,800
Dec 04 2024	11.29	-0.27	-2.34%	11.69	11.69	11.29	4,100
Dec 03 2024	11.56	0.05	0.43%	11.51	11.65	11.35	2,000
Dec 02 2024	11.51	-0.48	-4.00%	11.38	11.81	11.38	5,200
Nov 29 2024	11.99	0.00	0.00%	11.99	11.99	11.22	6,200
Nov 28 2024	11.99	-0.02	-0.17%	11.69	11.99	11.37	12,700
Nov 27 2024	12.01	-0.58	-4.61%	12.66	12.66	12.00	4,200
Nov 26 2024	12.59	0.02	0.16%	12.52	12.70	12.42	3,400
Nov 25 2024	12.57	0.02	0.16%	12.28	12.69	12.28	1,200
Nov 22 2024	12.55	0.28	2.28%	12.49	12.55	12.40	1,500
Nov 21 2024	12.27	-0.15	-1.21%	12.68	12.70	12.27	5,500
Nov 19 2024	12.42	0.20	1.64%	12.03	12.52	12.03	1,400
Nov 18 2024	12.22	-0.37	-2.94%	12.47	12.54	12.22	2,500
Nov 14 2024	12.59	0.28	2.27%	12.16	12.59	12.09	2,300
Nov 13 2024	12.31	0.34	2.84%	11.97	12.50	11.97	3,400
Nov 12 2024	11.97	-0.14	-1.16%	12.11	12.20	11.92	3,200
Nov 11 2024	12.11	-0.13	-1.06%	12.20	12.30	12.08	3,200
Nov 08 2024	12.24	-0.30	-2.39%	12.40	12.50	12.13	7,100
Nov 07 2024	12.54	-0.51	-3.91%	12.71	13.06	12.41	3,700
Nov 06 2024	13.05	-0.17	-1.29%	12.91	13.14	12.76	4,900
Nov 05 2024	13.22	-0.03	-0.23%	12.96	13.23	12.84	2,500
Nov 04 2024	13.25	0.50	3.92%	12.92	13.25	12.91	4,200
Nov 01 2024	12.75	-0.01	-0.08%	12.80	12.99	12.52	5,200
Oct 31 2024	12.76	0.01	0.08%	12.75	13.10	12.75	2,000
Oct 30 2024	12.75	-0.07	-0.55%	12.94	12.98	12.75	2,300
Oct 29 2024	12.82	0.16	1.26%	12.65	12.82	12.59	2,500
Oct 28 2024	12.66	0.07	0.56%	12.89	12.95	12.66	1,400
Oct 25 2024	12.59	-0.50	-3.82%	13.00	13.00	12.59	9,000
Oct 24 2024	13.09	0.31	2.43%	12.80	13.09	12.63	2,200
Oct 23 2024	12.78	-0.02	-0.16%	13.05	13.05	12.65	4,100
Oct 22 2024	12.80	-0.35	-2.66%	13.02	13.02	12.80	2,900

Vanguard FTSE Emerging M...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions