Energisa

ENGI11
🏛️ brazil →
50.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 50.74 50.81 50.71 50.75 8.8K
10:10 50.77 50.77 50.53 50.53 26.1K
10:15 50.56 50.62 50.51 50.56 4.9K
10:20 50.55 50.58 50.51 50.58 5.2K
10:25 50.54 50.55 50.49 50.55 5.7K
10:30 50.54 50.54 50.45 50.46 9.5K
10:35 50.44 50.53 50.39 50.45 13.1K
10:40 50.44 50.47 50.41 50.41 16.1K
10:45 50.40 50.40 50.21 50.32 63.3K
10:50 50.35 50.55 50.35 50.52 26.3K
10:55 50.51 50.59 50.44 50.53 16.1K
11:00 50.50 50.50 50.27 50.28 16.1K
11:05 50.31 50.36 50.28 50.28 9.8K
11:10 50.28 50.37 50.25 50.25 25.1K
11:15 50.27 50.37 50.26 50.33 10.7K
11:20 50.34 50.45 50.30 50.45 10.4K
11:25 50.46 50.46 50.37 50.42 21.1K
11:30 50.43 50.44 50.34 50.37 13.0K
11:35 50.38 50.41 50.34 50.37 9.6K
11:40 50.35 50.37 50.23 50.30 50.9K
11:45 50.31 50.37 50.28 50.35 12.1K
11:50 50.32 50.43 50.27 50.43 19.4K
11:55 50.42 50.47 50.42 50.43 20.9K
12:00 50.41 50.50 50.41 50.48 10.5K
12:05 50.51 50.57 50.49 50.56 18.8K
12:10 50.53 50.55 50.51 50.54 16.1K
12:15 50.53 50.56 50.52 50.54 14.2K
12:20 50.53 50.54 50.49 50.52 12.7K
12:25 50.52 50.56 50.51 50.55 14.6K
12:30 50.55 50.60 50.54 50.59 19.6K
12:35 50.57 50.61 50.57 50.60 19.7K
12:40 50.60 50.61 50.54 50.59 22.6K
12:45 50.59 50.77 50.58 50.74 23.4K
12:50 50.73 50.74 50.68 50.71 15.4K
12:55 50.70 50.75 50.69 50.75 15.9K
13:00 50.72 50.75 50.68 50.75 15.9K
13:05 50.74 50.82 50.71 50.82 13.3K
13:10 50.80 50.82 50.75 50.78 13.2K
13:15 50.79 50.83 50.78 50.81 13.9K
13:20 50.80 50.85 50.75 50.82 26.2K
13:25 50.83 50.89 50.79 50.86 15.1K
13:30 50.86 50.86 50.77 50.81 21.2K
13:35 50.79 50.84 50.76 50.84 15.1K
13:40 50.82 50.84 50.75 50.76 18.7K
13:45 50.76 50.78 50.70 50.72 14.1K
13:50 50.70 50.78 50.70 50.76 14.0K
13:55 50.75 50.78 50.72 50.74 15.5K
14:00 50.74 50.82 50.74 50.79 14.6K
14:05 50.79 50.81 50.75 50.78 16.5K
14:10 50.76 50.85 50.76 50.83 14.6K
14:15 50.80 50.84 50.78 50.80 17.3K
14:20 50.78 50.80 50.58 50.59 36.0K
14:25 50.62 50.66 50.53 50.54 19.8K
14:30 50.56 50.56 50.36 50.36 23.1K
14:35 50.35 50.39 50.32 50.39 15.5K
14:40 50.38 50.42 50.34 50.41 16.7K
14:45 50.38 50.42 50.34 50.36 13.9K
14:50 50.34 50.37 50.31 50.35 17.0K
14:55 50.35 50.47 50.35 50.37 65.5K
15:00 50.35 50.39 50.30 50.34 84.4K
15:05 50.34 50.35 50.23 50.29 15.6K
15:10 50.27 50.30 50.22 50.28 16.5K
15:15 50.25 50.34 50.25 50.28 18.0K
15:20 50.31 50.36 50.28 50.33 16.8K
15:25 50.31 50.37 50.29 50.35 21.2K
15:30 50.33 50.35 50.22 50.28 33.8K
15:35 50.28 50.29 50.21 50.29 27.4K
15:40 50.29 50.39 50.28 50.39 33.3K
15:45 50.39 50.39 50.30 50.33 26.4K
15:50 50.33 50.51 50.33 50.50 64.9K
15:55 50.49 50.51 50.43 50.46 33.0K
16:00 50.45 50.45 50.32 50.35 29.7K
16:05 50.34 50.37 50.30 50.32 12.8K
16:10 50.32 50.45 50.27 50.37 55.4K
16:15 50.36 50.44 50.36 50.39 115.0K
16:20 50.31 50.37 50.29 50.35 54.3K
16:25 50.35 50.41 50.34 50.40 21.1K
16:30 50.42 50.51 50.41 50.50 36.2K
16:35 50.49 50.52 50.46 50.50 45.7K
16:40 50.48 50.49 50.46 50.47 20.5K
16:45 50.47 50.51 50.46 50.50 68.6K
16:50 50.49 50.56 50.49 50.56 44.7K
16:55 50.55 50.55 50.55 50.55 331.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.88 50.98 50.30 50.35 1.8M
2025-09-25 50.72 50.89 50.21 50.56 2.0M
2025-09-24 50.99 51.12 50.28 50.67 0.9M
2025-09-23 49.89 50.84 49.83 50.70 0.9M
2025-09-22 49.85 50.04 49.41 49.60 1.3M
2025-09-19 50.29 50.78 49.74 50.36 3.9M
2025-09-18 49.96 50.15 49.58 49.97 0.9M
2025-09-17 49.66 50.24 49.33 49.98 2.7M
2025-09-16 49.61 50.01 49.02 49.65 3.2M
2025-09-15 49.28 49.97 49.07 49.55 2.9M
2025-09-12 49.03 49.79 48.95 49.22 1.6M
2025-09-11 49.14 50.08 48.81 49.67 3.2M
2025-09-10 48.58 49.91 48.58 49.10 3.1M
2025-09-09 49.33 49.64 48.55 48.80 3.7M
2025-09-08 50.11 50.37 49.00 49.04 2.2M
2025-09-05 49.02 50.40 48.55 50.03 4.4M
2025-09-04 47.50 49.02 47.19 48.38 3.3M
2025-09-03 47.71 48.30 47.12 47.42 4.7M
2025-09-02 48.32 48.56 47.82 47.96 1.9M
2025-09-01 48.91 49.44 48.31 48.59 3.7M
2025-08-29 48.64 49.20 48.48 48.81 3.3M
2025-08-28 48.50 49.62 48.27 48.71 4.0M
2025-08-27 47.31 48.40 47.12 48.16 2.3M
2025-08-26 47.26 47.50 46.68 47.31 2.3M
2025-08-25 47.79 48.01 47.22 47.31 3.0M
2025-08-22 46.23 47.80 46.10 47.47 2.2M
2025-08-21 46.32 46.63 45.84 46.20 1.4M
2025-08-20 45.56 46.65 45.52 46.58 1.0M
2025-08-19 46.06 46.20 45.42 45.80 1.5M
2025-08-18 46.89 47.03 46.49 46.90 1.3M
2025-08-15 46.50 47.00 46.25 46.74 2.0M
2025-08-14 46.20 47.09 46.11 46.84 2.4M
2025-08-13 48.10 48.10 46.53 46.79 2.6M
2025-08-12 47.02 48.06 47.02 47.87 1.5M
2025-08-11 46.36 47.19 46.05 46.28 5.3M
2025-08-08 47.02 48.25 46.70 47.06 2.8M
2025-08-07 45.57 47.65 45.20 47.35 2.5M
2025-08-06 44.95 45.57 44.32 45.55 2.2M
2025-08-05 46.14 46.41 45.39 45.81 0.6M
2025-08-04 46.79 46.81 45.38 45.77 1.1M
2025-08-01 46.62 47.03 45.80 46.00 1.6M
2025-07-31 45.50 46.10 45.20 45.66 2.3M
2025-07-30 45.13 46.93 45.13 46.20 1.9M
2025-07-29 44.94 45.67 44.56 45.59 1.7M
2025-07-28 45.59 45.66 44.55 44.72 1.6M
2025-07-25 45.73 46.07 45.29 45.41 1.1M
2025-07-24 45.41 46.16 45.25 45.60 1.2M
2025-07-23 44.85 46.27 44.85 46.00 1.8M
2025-07-22 45.50 46.14 45.04 45.15 1.6M
2025-07-21 45.12 45.78 45.05 45.47 1.2M
2025-07-18 45.30 45.80 44.68 45.32 2.4M
2025-07-17 46.00 46.00 45.25 45.75 1.9M
2025-07-16 46.13 46.13 45.34 45.82 2.2M
2025-07-15 45.98 45.99 45.08 45.80 1.9M
2025-07-14 45.66 45.90 45.32 45.45 1.5M
2025-07-11 45.97 46.14 45.51 45.76 1.5M
2025-07-10 46.50 46.50 45.67 46.12 2.3M
2025-07-09 47.36 47.42 46.45 46.64 1.9M
2025-07-08 47.40 47.58 47.03 47.35 1.9M
2025-07-07 48.00 48.45 47.34 47.60 1.2M
2025-07-04 48.39 48.64 48.22 48.28 1.0M
2025-07-03 47.20 48.39 46.77 48.33 1.8M
2025-07-02 48.50 48.50 46.28 46.95 3.6M
2025-07-01 48.80 49.05 48.00 48.19 2.0M
2025-06-30 46.00 48.73 46.00 48.32 3.1M
2025-06-27 46.50 47.05 46.35 46.52 1.5M
2025-06-26 45.96 47.01 45.84 46.78 1.4M
2025-06-25 46.77 47.03 45.62 46.00 2.7M
2025-06-24 46.29 47.06 45.94 47.06 2.6M
2025-06-23 46.68 46.80 45.94 46.29 1.6M
2025-06-20 46.46 47.01 46.36 46.85 4.3M
2025-06-18 47.01 47.48 46.69 47.14 1.5M
2025-06-17 47.51 47.59 46.52 47.18 2.7M
2025-06-16 46.66 47.95 46.66 47.28 2.4M
2025-06-13 45.84 46.57 45.75 46.42 1.8M
2025-06-12 46.35 46.62 45.91 46.62 1.3M
2025-06-11 46.36 46.65 45.67 46.35 3.1M
2025-06-10 47.39 47.59 46.61 46.61 3.9M
2025-06-09 47.08 47.08 45.92 46.50 1.3M
2025-06-06 47.21 47.74 46.79 47.03 1.8M
2025-06-05 47.86 47.94 47.19 47.36 1.8M
2025-06-04 48.26 48.74 47.75 47.89 3.1M
2025-06-03 47.00 47.97 47.00 47.97 2.4M
2025-06-02 48.10 48.59 47.00 47.16 5.2M
2025-05-30 48.40 48.79 47.50 47.50 5.2M
2025-05-29 47.71 48.85 47.71 48.40 1.1M
2025-05-28 48.88 48.88 48.02 48.05 1.3M
2025-05-27 48.62 49.40 48.49 48.90 2.8M
2025-05-26 47.53 48.16 47.49 47.53 2.1M
2025-05-23 46.60 48.00 46.06 47.30 4.2M
2025-05-22 46.99 48.14 46.87 46.97 2.8M
2025-05-21 48.05 48.49 46.46 46.70 2.0M
2025-05-20 47.40 48.33 46.81 48.19 2.4M
2025-05-19 46.29 47.75 46.09 47.24 1.4M
2025-05-16 46.45 46.45 45.71 46.28 2.1M
2025-05-15 46.33 46.94 45.80 46.50 2.0M
2025-05-14 46.73 46.93 45.87 46.37 2.5M
2025-05-13 45.31 46.97 45.31 46.73 3.0M
2025-05-12 46.31 46.31 44.56 45.05 2.1M
2025-05-09 46.15 46.80 45.43 45.66 2.3M
2025-05-08 45.25 46.82 44.86 46.26 4.4M
2025-05-07 45.15 45.15 44.17 44.64 3.1M
2025-05-06 44.89 45.52 44.37 44.75 4.7M
2025-05-05 45.58 45.73 44.68 45.11 1.9M
2025-05-02 45.44 45.78 45.24 45.40 5.8M
2025-04-30 45.80 46.24 45.45 45.94 2.2M
2025-04-29 44.91 46.09 44.91 45.60 3.0M
2025-04-28 45.36 46.27 45.07 45.50 3.2M
2025-04-25 45.11 46.87 44.88 45.50 4.4M
2025-04-24 43.95 45.36 43.86 45.05 3.7M
2025-04-23 43.50 43.95 43.12 43.62 3.1M
2025-04-22 42.55 43.42 42.19 42.84 2.9M
2025-04-17 42.03 42.98 41.94 42.54 3.7M
2025-04-16 42.26 43.00 42.01 42.18 3.0M
2025-04-15 42.16 42.90 42.02 42.52 8.6M
2025-04-14 41.82 42.58 41.21 42.16 2.8M
2025-04-11 40.60 41.44 40.29 41.20 1.6M
2025-04-10 40.30 40.81 39.75 40.44 2.9M
2025-04-09 40.41 41.60 39.50 40.69 3.8M
2025-04-08 40.97 41.52 40.37 40.61 4.6M
2025-04-07 40.92 41.87 40.19 40.41 2.2M
2025-04-04 41.41 42.14 40.85 41.05 3.2M
2025-04-03 40.17 42.97 40.17 42.17 4.1M
2025-04-02 40.22 40.46 39.72 40.46 2.5M
2025-04-01 39.93 40.59 39.65 40.06 1.5M
2025-03-31 39.91 40.53 39.61 40.00 2.5M
2025-03-28 41.04 41.04 40.29 40.35 1.9M
2025-03-27 40.96 41.40 40.51 40.94 2.0M
2025-03-26 41.33 41.91 40.75 40.91 2.4M
2025-03-25 41.06 42.23 40.98 41.20 1.8M
2025-03-24 41.94 41.94 40.87 41.02 1.6M
2025-03-21 42.32 42.48 41.60 41.65 8.1M
2025-03-20 42.74 42.91 42.03 42.03 2.4M
2025-03-19 43.00 43.00 41.92 42.52 3.1M
2025-03-18 41.69 42.36 41.53 41.54 2.2M
2025-03-17 40.85 42.11 40.83 41.56 2.3M
2025-03-14 40.84 41.66 40.47 40.93 2.6M
2025-03-13 39.57 40.60 39.48 40.20 2.8M
2025-03-12 38.96 39.92 38.92 39.60 3.1M
2025-03-11 38.96 39.32 38.36 38.98 2.0M
2025-03-10 39.06 39.58 38.75 39.07 1.6M
2025-03-07 37.62 39.81 37.48 39.22 2.6M
2025-03-06 37.95 38.43 37.59 38.21 1.6M
2025-03-05 38.06 38.71 37.55 37.83 2.4M
2025-02-28 38.88 39.28 38.06 38.06 8.3M
2025-02-27 39.10 39.40 38.65 38.77 1.5M
2025-02-26 40.01 40.32 39.04 39.07 2.0M
2025-02-25 38.69 40.12 38.63 39.88 9.1M
2025-02-24 40.20 40.20 38.67 38.67 2.0M
2025-02-21 40.01 40.17 39.35 39.79 2.2M
2025-02-20 39.25 39.50 38.72 39.18 3.5M
2025-02-19 39.89 40.19 39.32 39.40 2.2M
2025-02-18 42.34 42.56 41.87 42.03 2.8M
2025-02-17 42.26 43.09 42.14 42.50 2.6M
2025-02-14 40.89 42.71 40.89 42.13 2.1M
2025-02-13 39.96 40.73 39.86 40.63 1.8M
2025-02-12 40.30 40.90 40.10 40.36 2.6M
2025-02-11 40.26 41.25 39.88 41.08 3.4M
2025-02-10 40.92 41.06 39.95 39.99 1.9M
2025-02-07 40.50 41.25 40.37 40.49 2.4M
2025-02-06 40.70 41.28 40.42 40.86 2.0M
2025-02-05 40.73 41.08 40.08 40.85 3.9M
2025-02-04 40.01 40.86 39.96 40.58 2.8M
2025-02-03 39.18 40.71 38.86 40.33 3.0M
2025-01-31 40.21 40.57 39.66 39.66 2.3M
2025-01-30 38.25 40.44 38.25 40.40 5.3M
2025-01-29 39.38 39.38 38.25 38.25 2.6M
2025-01-28 38.60 38.94 38.48 38.84 2.1M
2025-01-27 37.50 38.82 37.23 38.64 2.6M
2025-01-24 37.22 37.72 36.97 37.58 3.1M
2025-01-23 37.71 37.71 36.75 37.19 2.0M
2025-01-22 36.97 37.77 36.71 37.35 3.0M
2025-01-21 37.35 37.35 36.87 36.91 2.4M
2025-01-20 36.72 37.54 36.11 37.21 2.0M
2025-01-17 36.36 37.00 35.79 36.71 6.7M
2025-01-16 37.07 37.08 35.69 36.00 6.2M
2025-01-15 36.98 37.45 36.41 37.09 6.8M
2025-01-14 36.24 36.48 35.87 36.40 3.0M
2025-01-13 36.83 36.91 36.24 36.44 2.4M
2025-01-10 36.68 36.82 36.14 36.54 5.7M
2025-01-09 36.80 37.10 36.53 36.90 2.1M
2025-01-08 37.20 37.48 36.72 36.80 5.7M
2025-01-07 37.00 37.64 36.98 37.64 2.8M
2025-01-06 35.86 37.02 35.61 36.94 7.8M
2025-01-03 36.05 36.31 35.30 35.60 3.3M
2025-01-02 36.20 36.38 35.48 36.05 2.7M