Energisa Sa Historical Data - ENGI3F | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Energisa Sa (ENGI3F)
Energisa Sa (ENGI3F) Historical

Energisa Sa (ENGI3F)

13.70

-0.09

(-0.65%)

Closed July 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722288600	13.7	-0.04	-0.29	13.78	13.96	13.56	653
1722029400	13.74	0.15	1.10	14.32	14.32	13.57	162
1721943000	13.59	-0.36	-2.58	13.91	13.93	13.58	669
1721856600	13.95	-0.2	-1.41	13.98	14.11	13.91	798
1721770140	14.15	-0.53	-3.61	14.36	15.05	14.15	573
1721683800	14.68	0.08	0.55	14.8	15.08	14.56	451
1721424600	14.6	-0.22	-1.48	17.5	17.5	14.6	305
1721338200	14.82	-0.14	-0.94	14.99	15.3	14.82	622
1721251800	14.96	-0.11	-0.73	15.08	15.25	14.95	411
1721165340	15.07	0.22	1.48	14.84	16.05	14.82	488
1721079000	14.85	-0.33	-2.17	15.24	15.24	14.85	216
1720819800	15.18	-0.22	-1.43	15.4	15.42	14.92	1532
1720733400	15.4	0.16	1.05	15.24	15.45	15.24	519
1720647000	15.24	-0.23	-1.49	15.35	15.55	15.24	390
1720560540	15.47	0.57	3.83	14.86	15.48	14.86	754
1720474200	14.9	0.4	2.76	14.47	16.21	14.4	547
1720215000	14.5	-0.14	-0.96	14.71	14.87	14.34	374
1720128540	14.64	0.28	1.95	14.43	14.82	14.25	149
1720042200	14.36	0.04	0.28	14.19	14.51	14.19	435
1719955800	14.32	-0.09	-0.62	14.5	14.5	14.12	507
1719869400	14.41	0.06	0.42	14.58	14.75	14.06	977
1719610200	14.35	0.88	6.53	13.66	14.46	13.66	422
1719523800	13.47	-0.02	-0.15	13.52	13.59	13.4	385
1719437400	13.49	-0.05	-0.37	13.54	13.54	13.37	504
1719351000	13.54	-0.3	-2.17	13.62	13.64	13.41	371
1719264600	13.84	0.44	3.28	13.4	13.84	13.4	305
1719005400	13.4	0.06	0.45	13.14	13.53	13.14	401
1718918940	13.34	-0.28	-2.06	13.65	13.73	13.1	663
1718832540	13.62	0.12	0.89	13.4	13.74	13.2	373
1718746200	13.5	-0.01	-0.07	13.51	13.57	13.1	484
1718659800	13.51	-0.64	-4.52	14.15	14.21	13.51	547
1718400600	14.15	-0.1	-0.70	14.25	14.25	13.79	748
1718314200	14.25	0.2	1.42	14.06	14.27	13.91	204
1718227800	14.05	-0.16	-1.13	14.44	14.6	14.05	379
1718141400	14.21	-0.26	-1.80	14.41	14.78	14.21	520
1718055000	14.47	-0.02	-0.14	14.62	14.66	14.38	293
1717795800	14.49	-0.35	-2.36	14.8	14.8	14.4	493
1717709400	14.84	0.49	3.41	14.38	15.54	14.35	673
1717622940	14.35	-0.12	-0.83	14.5	14.71	14.28	247
1717536600	14.47	0.18	1.26	14.38	14.54	14.19	332
1717450200	14.29	0.25	1.78	14.04	14.39	14.03	435
1717191000	14.04	-0.08	-0.57	14.1	14.13	13.95	569
1717018140	14.12	-0.58	-3.95	14.73	14.73	14.06	805
1716931740	14.7	-0.59	-3.86	15.24	15.47	14.58	524
1716845340	15.29	0.46	3.10	14.92	15.3	14.86	661
1716586200	14.83	0.94	6.77	14.1	14.9	13.88	789
1716499800	13.89	-0.26	-1.84	14.05	14.05	13.52	549
1716413340	14.15	-0.36	-2.48	14.51	14.69	14.14	852
1716327000	14.51	-0.45	-3.01	14.89	14.91	14.51	400
1716240600	14.96	0.02	0.13	14.71	14.99	14.56	931
1715981400	14.94	0.07	0.47	14.88	14.94	14.61	368
1715895000	14.87	-0.1	-0.67	14.78	14.98	14.78	211
1715808600	14.97	-0.04	-0.27	15.05	15.09	14.75	358
1715722200	15.01	0.02	0.13	14.82	15.21	14.82	445
1715635800	14.99	-0.21	-1.38	15.24	15.5	14.9	467
1715376600	15.2	0	0.00	15.5	15.5	14.82	458
1715290140	15.2	0.7	4.83	14.5	15.2	14.49	797
1715203800	14.5	-0.39	-2.62	14.92	15.46	14.5	1353
1715117400	14.89	-0.26	-1.72	15.19	15.33	14.89	726
1715031000	15.15	-0.21	-1.37	15.48	15.53	15.01	707
1714771800	15.36	0.8	5.49	15.1	15.51	15.09	810
1714685400	14.56	0.1	0.69	14.46	15.09	14.42	830
1714512600	14.46	-0.42	-2.82	14.91	14.95	14.45	791

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