Energisa S.A. (ENGI11.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
As of 02:54PM BRT. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 46.28 | 47.55 | 46.28 | 47.33 | 47.33 | 961,200 |
| May 13, 2024 | 47.66 | 47.66 | 46.58 | 46.72 | 46.72 | 3,090,400 |
| May 10, 2024 | 46.41 | 47.97 | 46.41 | 47.56 | 47.56 | 5,383,800 |
| May 09, 2024 | 47.00 | 47.31 | 46.08 | 46.86 | 46.86 | 4,470,600 |
| May 08, 2024 | 46.76 | 47.28 | 46.10 | 46.75 | 46.75 | 11,263,400 |
| May 07, 2024 | 46.86 | 47.48 | 46.48 | 47.21 | 47.21 | 1,711,700 |
| May 06, 2024 | 47.47 | 47.63 | 46.73 | 46.85 | 46.85 | 1,505,000 |
| May 03, 2024 | 46.40 | 47.68 | 46.04 | 47.46 | 47.46 | 7,991,300 |
| May 02, 2024 | 46.00 | 46.27 | 45.43 | 45.74 | 45.74 | 3,087,500 |
| Apr 30, 2024 | 45.63 | 45.73 | 44.81 | 45.10 | 45.10 | 3,859,200 |
| Apr 29, 2024 | 46.15 | 46.80 | 45.68 | 45.88 | 45.88 | 1,959,000 |
| Apr 26, 2024 | 46.05 | 46.57 | 45.61 | 46.37 | 46.37 | 2,827,000 |
| Apr 25, 2024 | 45.77 | 45.98 | 45.38 | 45.57 | 45.57 | 2,318,100 |
| Apr 24, 2024 | 46.03 | 46.48 | 45.58 | 45.77 | 45.77 | 3,461,100 |
| Apr 23, 2024 | 46.44 | 47.05 | 46.25 | 46.47 | 46.47 | 1,970,900 |
| Apr 22, 2024 | 46.17 | 47.48 | 45.89 | 46.89 | 46.89 | 3,502,300 |
| Apr 19, 2024 | 45.29 | 46.58 | 45.29 | 46.20 | 46.20 | 4,149,300 |
| Apr 18, 2024 | 45.54 | 45.86 | 45.11 | 45.56 | 45.56 | 1,870,800 |
| Apr 17, 2024 | 46.19 | 46.24 | 45.53 | 45.71 | 45.71 | 2,022,500 |
| Apr 16, 2024 | 46.12 | 46.60 | 45.93 | 46.20 | 46.20 | 3,126,100 |
| Apr 15, 2024 | 46.76 | 46.76 | 45.67 | 46.60 | 46.60 | 3,518,000 |
| Apr 12, 2024 | 47.47 | 47.63 | 46.59 | 46.85 | 46.85 | 2,429,000 |
| Apr 11, 2024 | 46.95 | 47.52 | 46.45 | 47.40 | 47.40 | 3,318,300 |
| Apr 10, 2024 | 48.58 | 48.65 | 47.17 | 47.26 | 47.26 | 2,236,200 |
| Apr 09, 2024 | 48.05 | 48.94 | 47.83 | 48.94 | 48.94 | 4,734,100 |
| Apr 08, 2024 | 47.54 | 48.21 | 47.29 | 48.12 | 48.12 | 2,258,700 |
| Apr 05, 2024 | 48.28 | 48.35 | 47.29 | 47.55 | 47.55 | 3,222,100 |
| Apr 04, 2024 | 48.06 | 48.65 | 47.86 | 48.06 | 48.06 | 1,684,300 |
| Apr 03, 2024 | 47.92 | 48.18 | 47.42 | 48.06 | 48.06 | 1,640,800 |
| Apr 02, 2024 | 47.23 | 48.29 | 46.84 | 47.84 | 47.84 | 3,026,200 |
| Apr 01, 2024 | 48.10 | 48.21 | 47.23 | 47.23 | 47.23 | 1,806,500 |
| Mar 28, 2024 | 47.68 | 48.10 | 47.58 | 47.87 | 47.87 | 1,885,300 |
| Mar 27, 2024 | 47.75 | 48.06 | 47.22 | 47.81 | 47.81 | 1,327,400 |
| Mar 26, 2024 | 47.73 | 48.07 | 47.43 | 47.43 | 47.43 | 1,577,500 |
| Mar 25, 2024 | 48.27 | 48.52 | 47.32 | 47.73 | 47.73 | 2,265,200 |
| Mar 22, 2024 | 48.40 | 48.78 | 48.10 | 48.37 | 48.37 | 1,276,000 |
| Mar 21, 2024 | 48.43 | 48.97 | 48.43 | 48.45 | 48.45 | 1,709,000 |
| Mar 20, 2024 | 48.08 | 48.81 | 48.05 | 48.59 | 48.59 | 3,150,200 |
| Mar 19, 2024 | 47.65 | 48.55 | 47.43 | 48.00 | 48.00 | 4,116,900 |
| Mar 18, 2024 | 48.00 | 48.19 | 47.41 | 47.60 | 47.60 | 2,989,900 |
| Mar 15, 2024 | 48.95 | 49.09 | 47.50 | 47.76 | 47.76 | 9,991,000 |
| Mar 14, 2024 | 49.74 | 50.07 | 48.95 | 49.00 | 49.00 | 3,897,000 |
| Mar 13, 2024 | 50.54 | 50.54 | 48.92 | 49.71 | 49.71 | 6,432,400 |
| Mar 12, 2024 | 50.80 | 50.91 | 50.29 | 50.66 | 50.66 | 2,429,200 |
| Mar 11, 2024 | 51.00 | 51.50 | 50.50 | 50.50 | 50.50 | 3,908,100 |
| Mar 08, 2024 | 50.00 | 51.27 | 50.00 | 51.00 | 51.00 | 3,316,800 |
| Mar 07, 2024 | 50.80 | 50.93 | 50.01 | 50.39 | 50.39 | 2,482,500 |
| Mar 06, 2024 | 50.87 | 50.96 | 50.24 | 50.96 | 50.96 | 1,186,200 |
| Mar 05, 2024 | 49.65 | 50.79 | 49.65 | 50.67 | 50.67 | 1,181,200 |
| Mar 04, 2024 | 50.30 | 50.33 | 49.28 | 49.87 | 49.87 | 1,790,300 |
| Mar 01, 2024 | 50.76 | 51.04 | 50.28 | 50.52 | 50.52 | 948,800 |
| Feb 29, 2024 | 50.59 | 50.84 | 49.72 | 50.84 | 50.84 | 3,003,800 |
| Feb 28, 2024 | 50.48 | 51.02 | 50.03 | 50.60 | 50.60 | 4,242,900 |
| Feb 27, 2024 | 51.00 | 52.10 | 50.95 | 51.60 | 51.60 | 2,212,700 |
| Feb 26, 2024 | 50.36 | 51.60 | 50.23 | 50.88 | 50.88 | 1,666,300 |
| Feb 23, 2024 | 50.25 | 50.59 | 49.91 | 50.36 | 50.36 | 1,100,200 |
| Feb 22, 2024 | 50.56 | 50.56 | 49.70 | 50.25 | 50.25 | 1,373,200 |
| Feb 21, 2024 | 50.93 | 51.10 | 49.63 | 50.18 | 50.18 | 1,648,600 |
| Feb 20, 2024 | 50.37 | 52.01 | 50.31 | 50.96 | 50.96 | 2,643,800 |
| Feb 19, 2024 | 50.46 | 50.79 | 50.35 | 50.45 | 50.45 | 1,172,200 |
| Feb 16, 2024 | 51.03 | 51.03 | 50.07 | 50.62 | 50.62 | 1,869,700 |
| Feb 15, 2024 | 50.56 | 50.97 | 50.22 | 50.77 | 50.77 | 1,980,100 |
| Feb 14, 2024 | 51.42 | 51.42 | 49.96 | 50.31 | 50.31 | 1,406,800 |
| Feb 09, 2024 | 50.82 | 51.50 | 50.31 | 51.43 | 51.43 | 2,751,000 |
| Feb 08, 2024 | 51.86 | 52.16 | 50.34 | 51.26 | 51.26 | 3,187,400 |
| Feb 07, 2024 | 52.51 | 53.28 | 51.95 | 52.26 | 52.26 | 3,092,300 |
| Feb 06, 2024 | 50.45 | 52.52 | 50.27 | 52.50 | 52.50 | 4,147,900 |
| Feb 05, 2024 | 50.51 | 51.30 | 50.04 | 50.58 | 50.58 | 2,366,100 |
| Feb 02, 2024 | 51.34 | 51.74 | 49.80 | 50.78 | 50.78 | 3,279,400 |
| Feb 01, 2024 | 50.72 | 51.68 | 50.41 | 51.10 | 51.10 | 7,492,000 |
| Jan 31, 2024 | 50.54 | 51.57 | 50.44 | 50.61 | 50.61 | 3,957,400 |
| Jan 30, 2024 | 50.79 | 51.70 | 50.06 | 50.30 | 50.30 | 6,944,000 |
| Jan 29, 2024 | 49.91 | 50.82 | 49.58 | 50.56 | 50.56 | 3,077,900 |
| Jan 26, 2024 | 50.75 | 50.75 | 49.90 | 49.90 | 49.90 | 1,081,900 |
| Jan 25, 2024 | 49.32 | 50.46 | 49.08 | 50.09 | 50.09 | 1,965,600 |
| Jan 24, 2024 | 50.42 | 50.65 | 49.31 | 49.31 | 49.31 | 1,567,400 |
| Jan 23, 2024 | 49.88 | 50.83 | 49.47 | 50.32 | 50.32 | 4,937,100 |
| Jan 22, 2024 | 49.51 | 49.93 | 49.16 | 49.57 | 49.57 | 3,285,300 |
| Jan 19, 2024 | 48.99 | 50.06 | 48.79 | 49.60 | 49.60 | 5,825,000 |
| Jan 18, 2024 | 52.85 | 52.92 | 49.69 | 49.99 | 49.99 | 7,029,700 |
| Jan 17, 2024 | 52.68 | 53.19 | 52.38 | 52.81 | 52.81 | 2,979,900 |
| Jan 16, 2024 | 53.84 | 53.92 | 52.40 | 52.94 | 52.94 | 2,240,700 |
| Jan 15, 2024 | 53.53 | 54.08 | 53.16 | 54.01 | 54.01 | 884,600 |
| Jan 12, 2024 | 53.45 | 54.01 | 52.94 | 53.50 | 53.50 | 3,987,900 |
| Jan 11, 2024 | 54.33 | 54.50 | 53.44 | 53.59 | 53.59 | 4,117,300 |
| Jan 10, 2024 | 54.62 | 54.62 | 53.91 | 54.44 | 54.44 | 780,700 |
| Jan 09, 2024 | 53.09 | 54.85 | 53.09 | 54.35 | 54.35 | 2,818,500 |
| Jan 08, 2024 | 52.40 | 53.84 | 52.14 | 53.60 | 53.60 | 5,064,400 |
| Jan 05, 2024 | 51.47 | 52.90 | 51.41 | 52.40 | 52.40 | 1,768,400 |
| Jan 04, 2024 | 52.03 | 52.15 | 51.56 | 51.95 | 51.95 | 1,683,800 |
| Jan 03, 2024 | 52.57 | 52.69 | 51.95 | 52.31 | 52.31 | 3,446,900 |
| Jan 02, 2024 | 52.89 | 53.46 | 51.90 | 52.19 | 52.19 | 2,244,300 |
| Jan 02, 2024 | 1 Dividend | |||||
| Dec 28, 2023 | 53.85 | 54.30 | 53.69 | 53.83 | 52.83 | 1,066,800 |
| Dec 27, 2023 | 52.99 | 53.94 | 52.67 | 53.65 | 52.65 | 1,722,600 |
| Dec 26, 2023 | 52.27 | 53.07 | 52.27 | 52.95 | 51.97 | 2,023,900 |
| Dec 22, 2023 | 51.92 | 52.62 | 51.29 | 51.91 | 50.95 | 6,723,000 |
| Dec 21, 2023 | 51.87 | 52.69 | 51.46 | 51.46 | 50.50 | 1,380,600 |
| Dec 20, 2023 | 52.21 | 52.58 | 51.54 | 51.54 | 50.58 | 1,562,900 |
| Dec 19, 2023 | 51.61 | 52.16 | 51.32 | 52.15 | 51.18 | 1,858,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.