Energisa MT

ENMT3
🏛️ brazil →
57.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 61.99 65.16 61.99 65.16 0.0M
2023-12-27 61.95 63.09 61.95 63.09 0.0M
2023-12-26 63.04 63.04 63.04 63.04 0.0M
2023-12-22 61.20 61.20 61.20 61.20 0.0M
2023-12-21 59.41 59.41 59.27 59.27 0.0M
2023-12-20 59.47 59.47 59.37 59.37 0.0M
2023-12-18 60.75 60.75 57.05 59.94 0.0M
2023-12-15 62.31 62.31 59.09 61.69 0.0M
2023-12-13 61.39 61.39 61.39 61.39 0.0M
2023-12-11 61.69 61.69 58.98 58.98 0.0M
2023-12-08 58.98 62.80 58.98 62.80 0.0M
2023-12-07 60.90 60.90 60.81 60.81 0.0M
2023-12-05 59.96 60.90 59.95 60.90 0.0M
2023-12-01 60.91 60.91 60.82 60.82 0.0M
2023-11-30 61.25 61.87 59.95 61.87 0.0M
2023-11-29 61.25 61.25 59.95 60.90 0.0M
2023-11-27 61.25 61.25 58.09 59.94 0.0M
2023-11-24 57.14 60.40 57.14 60.38 0.0M
2023-11-23 59.85 59.95 58.88 58.88 0.0M
2023-11-22 58.03 59.56 57.05 59.46 0.0M
2023-11-21 58.98 59.52 58.98 59.52 0.0M
2023-11-20 59.27 59.46 59.27 59.46 0.0M
2023-11-17 58.97 59.17 58.97 59.17 0.0M
2023-11-16 58.01 58.98 57.06 58.82 0.0M
2023-11-14 57.63 58.15 57.17 57.17 0.0M
2023-11-13 55.29 55.53 53.79 55.29 0.0M
2023-11-10 55.07 56.16 52.01 54.93 0.0M
2023-11-09 51.54 52.48 46.86 52.46 0.0M
2023-11-08 56.89 56.89 52.67 52.67 0.0M
2023-10-25 58.08 58.57 56.24 58.09 0.0M
2023-10-23 55.76 56.23 55.76 56.23 0.0M
2023-10-18 55.76 55.76 55.76 55.76 0.0M
2023-10-17 56.23 58.10 55.29 55.76 0.0M
2023-10-16 58.10 58.10 58.10 58.10 0.0M
2023-10-13 58.10 58.10 58.10 58.10 0.0M
2023-10-11 58.54 58.54 58.10 58.10 0.0M
2023-10-10 55.30 58.59 54.37 56.23 0.0M
2023-10-09 56.23 56.23 52.51 55.76 0.0M
2023-10-06 54.52 58.56 54.52 56.24 0.0M
2023-10-05 58.62 58.62 58.62 58.62 0.0M
2023-10-03 58.07 58.07 58.07 58.07 0.0M
2023-09-29 57.27 58.07 56.23 58.07 0.0M
2023-09-28 59.90 59.91 58.13 58.13 0.0M
2023-09-27 57.63 57.63 57.63 57.63 0.0M
2023-09-26 58.62 58.62 58.61 58.61 0.0M
2023-09-22 58.39 58.39 58.06 58.06 0.0M
2023-09-21 56.26 60.89 56.26 59.05 0.0M
2023-09-20 60.39 60.91 58.10 60.91 0.0M
2023-09-19 60.90 60.90 58.01 59.97 0.0M
2023-09-15 59.06 59.97 58.43 58.43 0.0M
2023-09-14 58.10 59.98 58.10 59.88 0.0M
2023-09-13 57.18 59.05 56.24 59.05 0.0M
2023-09-12 58.09 58.10 58.09 58.10 0.0M
2023-09-11 58.09 58.09 58.09 58.09 0.0M
2023-09-09 60.00 60.00 60.00 60.00 0.0M
2023-09-08 56.21 56.23 56.21 56.23 0.0M
2023-09-06 55.93 56.21 55.62 56.21 0.0M
2023-09-05 54.35 54.82 54.35 54.82 0.0M
2023-09-04 55.25 55.25 52.48 52.48 0.0M
2023-08-31 51.55 55.60 51.55 55.57 0.0M
2023-08-30 55.75 56.22 55.57 55.62 0.0M
2023-08-29 53.41 56.14 49.20 55.98 0.0M
2023-08-28 52.32 53.41 49.18 53.41 0.0M
2023-08-25 51.17 52.06 51.17 52.06 0.0M
2023-08-24 50.08 51.17 50.08 51.17 0.0M
2023-08-23 49.79 50.04 49.66 50.04 0.0M
2023-08-22 48.25 50.49 46.86 48.73 0.0M
2023-08-21 43.11 46.86 43.11 46.58 0.0M
2023-08-18 43.09 43.11 43.09 43.11 0.0M
2023-08-17 41.30 43.11 40.49 42.16 0.0M
2023-08-16 44.05 44.05 40.30 42.17 0.0M
2023-08-15 43.95 44.07 42.69 44.05 0.0M
2023-08-14 44.98 45.46 43.97 43.97 0.0M
2023-08-11 42.92 43.81 42.92 43.81 0.0M
2023-08-10 44.05 46.76 42.92 42.92 0.0M
2023-08-09 42.17 42.17 42.17 42.17 0.0M
2023-08-08 39.85 41.23 39.85 40.40 0.0M
2023-08-07 42.64 43.11 39.92 40.77 0.0M
2023-08-04 41.47 42.64 39.47 42.64 0.0M
2023-08-03 46.07 47.05 42.36 42.64 0.0M
2023-08-02 47.80 47.80 47.05 47.05 0.0M
2023-08-01 52.48 52.48 49.67 49.67 0.0M
2023-07-31 49.97 54.35 49.96 53.11 0.0M
2023-07-28 58.58 58.58 52.27 52.27 0.0M
2023-07-27 60.22 61.37 59.51 59.51 0.0M
2023-07-26 60.63 63.72 57.17 63.26 0.0M
2023-07-25 65.14 65.14 61.85 61.85 0.0M
2023-07-21 66.43 66.43 66.43 66.43 0.0M
2023-07-20 64.22 64.68 64.22 64.48 0.0M
2023-07-19 65.58 65.58 65.58 65.58 0.0M
2023-07-18 65.60 65.60 65.41 65.41 0.0M
2023-07-11 66.40 66.40 66.40 66.40 0.0M
2023-07-07 66.39 66.39 66.39 66.39 0.0M
2023-07-06 64.66 65.51 64.66 65.51 0.0M
2023-07-05 64.94 64.94 64.55 64.55 0.0M
2023-07-04 65.13 65.13 65.04 65.04 0.0M
2023-07-03 65.60 65.60 65.51 65.51 0.0M
2023-06-30 65.60 65.60 65.60 65.60 0.0M
2023-06-29 64.66 64.66 64.66 64.66 0.0M
2023-06-28 64.19 64.19 64.19 64.19 0.0M
2023-06-27 63.73 63.73 63.73 63.73 0.0M
2023-06-26 64.49 64.49 63.35 63.35 0.0M
2023-06-23 64.72 64.72 64.48 64.48 0.0M
2023-06-22 66.51 66.51 66.51 66.51 0.0M
2023-06-21 66.55 66.55 66.49 66.49 0.0M
2023-06-20 66.55 66.55 66.54 66.54 0.0M
2023-06-19 66.64 66.64 66.63 66.63 0.0M
2023-06-16 66.45 66.63 66.45 66.63 0.0M
2023-06-15 64.67 66.40 64.30 66.35 0.0M
2023-06-14 66.41 66.41 66.40 66.40 0.0M
2023-06-13 66.45 66.45 66.36 66.36 0.0M
2023-06-12 66.55 66.56 66.53 66.53 0.0M
2023-06-09 66.55 66.55 66.55 66.55 0.0M
2023-06-07 66.08 66.08 66.06 66.06 0.0M
2023-06-05 66.08 66.09 66.02 66.02 0.0M
2023-06-01 66.08 67.38 66.08 67.38 0.0M
2023-05-31 66.56 67.38 66.55 67.38 0.0M
2023-05-30 66.55 66.55 66.54 66.54 0.0M
2023-05-26 65.61 66.81 65.61 66.81 0.0M
2023-05-25 64.68 66.53 64.67 66.53 0.0M
2023-05-24 64.67 65.59 64.67 65.59 0.0M
2023-05-23 62.80 65.59 62.80 65.59 0.0M
2023-05-22 61.85 63.73 61.85 63.73 0.0M
2023-05-19 62.80 62.80 62.79 62.79 0.0M
2023-05-18 64.19 64.19 64.01 64.01 0.0M
2023-05-17 62.25 64.65 62.25 64.65 0.0M
2023-05-15 61.97 64.66 61.97 64.66 0.0M
2023-05-10 64.66 64.66 64.66 64.66 0.0M
2023-05-09 65.59 65.59 65.59 65.59 0.0M
2023-05-02 66.54 66.54 66.54 66.54 0.0M
2023-04-28 65.60 67.48 65.60 67.48 0.0M
2023-04-27 60.91 64.65 60.91 64.65 0.0M
2023-04-26 60.92 60.92 60.91 60.91 0.0M
2023-04-25 60.09 61.84 60.09 61.84 0.0M
2023-04-24 60.46 61.85 60.45 61.84 0.0M
2023-04-20 60.45 61.85 60.45 61.85 0.0M
2023-04-13 61.85 61.85 61.85 61.85 0.0M
2023-04-11 61.85 61.85 61.85 61.85 0.0M
2023-04-05 62.52 62.52 61.83 61.83 0.0M
2023-04-04 62.84 65.51 60.91 65.51 0.0M
2023-04-03 69.36 69.36 65.51 65.51 0.0M
2023-03-31 69.38 71.19 69.35 71.19 0.0M
2023-03-30 71.22 71.22 71.21 71.21 0.0M
2023-03-29 70.28 70.28 70.28 70.28 0.0M
2023-03-28 70.28 70.28 70.28 70.28 0.0M
2023-03-22 69.32 69.32 69.32 69.32 0.0M
2023-03-21 69.45 70.27 69.35 69.35 0.0M
2023-03-20 72.42 72.64 70.59 70.59 0.0M
2023-03-07 73.46 73.46 72.61 72.61 0.0M
2023-02-28 73.39 74.81 73.37 74.81 0.0M
2023-02-27 74.85 74.85 74.85 74.85 0.0M
2023-02-15 74.72 74.86 74.72 74.86 0.0M
2023-02-14 74.72 74.72 74.72 74.72 0.0M
2023-01-31 73.33 73.89 73.32 73.89 0.0M
2023-01-27 73.33 73.33 73.33 73.33 0.0M
2023-01-25 71.49 72.26 70.71 72.26 0.0M
2023-01-16 71.52 71.52 71.49 71.49 0.0M
2023-01-03 72.43 73.33 72.42 73.33 0.0M