Energisa ORD

ENGI3
🏛️ brazil →
13.51
Last Update: 2025-09-26
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
2022-12-29 12.95 12.95 12.62 12.85 0.0M
2022-12-28 13.09 13.15 12.72 12.73 0.0M
2022-12-27 12.45 12.74 12.45 12.74 0.0M
2022-12-26 12.58 12.87 12.51 12.84 0.0M
2022-12-23 12.36 13.45 12.36 12.70 0.0M
2022-12-22 12.02 12.37 11.73 12.28 0.0M
2022-12-21 12.38 12.38 12.03 12.21 0.0M
2022-12-20 12.44 12.44 11.89 12.38 0.0M
2022-12-19 12.03 12.37 12.03 12.17 0.0M
2022-12-16 11.87 12.23 11.49 12.03 0.0M
2022-12-15 11.45 11.89 11.45 11.71 0.0M
2022-12-14 11.90 11.90 11.42 11.89 0.0M
2022-12-13 11.88 12.05 11.74 11.90 0.0M
2022-12-12 11.73 12.04 11.64 11.69 0.0M
2022-12-09 11.99 12.10 11.73 11.73 0.0M
2022-12-08 11.97 12.13 11.81 12.13 0.0M
2022-12-07 11.83 11.99 11.60 11.96 0.0M
2022-12-06 11.94 12.13 11.94 11.98 0.0M
2022-12-05 12.35 12.40 11.94 11.94 0.0M
2022-12-02 12.28 12.79 12.28 12.35 0.0M
2022-12-01 12.39 12.54 12.22 12.28 0.0M
2022-11-30 12.49 12.63 12.20 12.39 0.0M
2022-11-29 12.58 13.17 12.46 12.58 0.0M
2022-11-28 12.44 12.66 12.36 12.66 0.0M
2022-11-25 13.14 13.16 12.44 12.44 0.0M
2022-11-24 12.17 13.46 12.03 13.13 0.0M
2022-11-23 11.83 12.08 11.72 11.99 0.0M
2022-11-22 12.85 12.95 11.80 11.82 0.0M
2022-11-21 12.42 13.33 12.42 12.82 0.0M
2022-11-18 12.80 12.99 12.42 12.42 0.0M
2022-11-17 12.13 12.81 12.11 12.81 0.0M
2022-11-16 12.85 13.17 12.69 12.69 0.0M
2022-11-14 12.84 13.17 12.53 13.17 0.0M
2022-11-11 12.67 12.94 12.46 12.64 0.0M
2022-11-10 13.19 13.19 12.46 12.67 0.0M
2022-11-09 13.38 13.40 13.18 13.19 0.0M
2022-11-08 13.03 13.27 12.98 13.09 0.0M
2022-11-07 13.65 13.92 13.14 13.14 0.0M
2022-11-04 13.56 14.25 13.53 13.66 0.0M
2022-11-03 13.40 13.77 13.18 13.54 0.0M
2022-11-01 13.65 13.74 13.37 13.39 0.0M
2022-10-31 12.92 13.95 12.73 13.75 0.0M
2022-10-28 13.23 13.23 13.02 13.07 0.0M
2022-10-27 12.88 13.27 12.88 13.27 0.0M
2022-10-26 13.01 13.01 12.87 13.01 0.0M
2022-10-25 13.06 13.24 13.00 13.06 0.0M
2022-10-24 13.14 13.43 13.14 13.14 0.0M
2022-10-21 13.19 13.19 12.82 13.14 0.0M
2022-10-20 13.31 13.32 13.01 13.10 0.0M
2022-10-19 13.03 13.40 13.02 13.32 0.0M
2022-10-18 12.75 13.33 12.68 13.02 0.0M
2022-10-17 12.33 12.81 12.20 12.76 0.0M
2022-10-14 12.16 12.32 11.99 12.20 0.0M
2022-10-13 12.19 12.35 11.94 11.94 0.0M
2022-10-11 12.40 12.41 12.29 12.34 0.0M
2022-10-10 12.62 12.62 12.42 12.49 0.0M
2022-10-07 12.60 12.60 12.36 12.40 0.0M
2022-10-06 12.14 12.42 12.14 12.31 0.0M
2022-10-05 12.79 12.79 12.12 12.12 0.0M
2022-10-04 12.27 12.71 12.27 12.31 0.0M
2022-10-03 11.96 12.53 11.94 12.53 0.0M
2022-09-30 11.78 11.85 11.56 11.62 0.0M
2022-09-29 11.75 12.02 11.75 11.78 0.0M
2022-09-28 11.92 12.04 11.81 11.83 0.0M
2022-09-27 12.23 12.29 12.05 12.06 0.0M
2022-09-26 12.21 12.29 11.99 12.05 0.0M
2022-09-23 12.43 12.72 12.17 12.17 0.0M
2022-09-22 12.40 12.75 12.31 12.73 0.0M
2022-09-21 12.35 12.47 12.31 12.38 0.0M
2022-09-20 12.52 12.54 12.26 12.26 0.0M
2022-09-19 12.28 12.47 12.12 12.37 0.0M
2022-09-16 12.41 12.49 12.31 12.31 0.0M
2022-09-15 12.45 12.74 12.44 12.48 0.0M
2022-09-14 12.36 12.71 12.36 12.63 0.0M
2022-09-13 12.49 12.53 12.36 12.38 0.0M
2022-09-12 12.53 12.53 12.39 12.53 0.0M
2022-09-09 12.31 12.53 12.31 12.50 0.0M
2022-09-08 12.47 12.49 12.27 12.41 0.0M
2022-09-06 12.41 12.68 12.36 12.44 0.0M
2022-09-05 12.44 12.80 12.31 12.48 0.0M
2022-09-02 12.50 12.79 12.31 12.42 0.0M
2022-09-01 12.57 12.79 12.37 12.42 0.0M
2022-08-31 12.61 12.81 12.27 12.42 0.0M
2022-08-30 12.88 12.88 12.49 12.61 0.0M
2022-08-29 12.51 12.77 12.51 12.76 0.0M
2022-08-26 12.67 12.67 12.31 12.36 0.0M
2022-08-25 12.42 12.72 11.90 12.72 0.0M
2022-08-24 12.30 12.45 12.26 12.45 0.0M
2022-08-23 12.71 12.73 12.11 12.15 0.0M
2022-08-22 13.14 13.14 12.44 12.49 0.0M
2022-08-19 13.89 14.06 12.95 13.00 0.0M
2022-08-18 13.58 13.86 13.26 13.86 0.0M
2022-08-17 13.61 14.06 13.36 13.42 0.0M
2022-08-16 13.46 13.62 13.34 13.62 0.0M
2022-08-15 13.29 13.48 13.16 13.47 0.0M
2022-08-12 13.24 13.26 13.13 13.21 0.0M
2022-08-11 13.49 13.49 13.05 13.18 0.0M
2022-08-10 13.44 13.85 13.17 13.18 0.0M
2022-08-09 13.70 13.70 13.35 13.44 0.0M
2022-08-08 13.21 14.19 13.19 13.71 0.0M
2022-08-05 12.97 13.24 12.97 13.19 0.0M
2022-08-04 12.50 13.38 12.50 12.77 0.0M
2022-08-03 12.59 12.78 12.57 12.60 0.0M
2022-08-02 13.24 13.24 12.54 12.54 0.0M
2022-08-01 12.73 13.24 12.73 13.24 0.0M
2022-07-29 12.58 13.51 12.58 13.30 0.0M
2022-07-28 12.42 12.58 12.42 12.58 0.0M
2022-07-27 12.36 12.36 11.75 12.31 0.0M
2022-07-26 11.91 12.27 11.91 12.18 0.0M
2022-07-25 11.63 12.49 11.63 12.23 0.0M
2022-07-22 11.42 11.66 11.24 11.63 0.0M
2022-07-21 11.43 11.61 11.29 11.61 0.0M
2022-07-20 11.57 11.58 11.36 11.43 0.0M
2022-07-19 11.42 11.58 11.29 11.58 0.0M
2022-07-18 11.60 11.65 11.29 11.29 0.0M
2022-07-15 11.85 11.86 11.37 11.78 0.0M
2022-07-14 11.57 11.97 11.34 11.78 0.0M
2022-07-13 12.04 12.04 11.50 11.59 0.0M
2022-07-12 11.52 12.08 11.50 12.04 0.0M
2022-07-11 11.51 11.70 11.50 11.50 0.0M
2022-07-08 11.57 11.60 11.42 11.52 0.0M
2022-07-07 11.31 11.44 10.95 11.41 0.0M
2022-07-06 11.46 11.46 10.86 11.06 0.0M
2022-07-05 11.68 11.68 11.22 11.46 0.0M
2022-07-04 11.78 12.15 11.62 11.64 0.0M
2022-07-01 12.05 12.37 11.84 11.99 0.0M
2022-06-30 12.07 12.14 11.78 12.04 0.0M
2022-06-29 12.16 12.38 12.04 12.05 0.0M
2022-06-28 12.09 12.82 12.09 12.22 0.0M
2022-06-27 11.79 12.09 11.78 12.09 0.0M
2022-06-24 12.53 12.53 11.70 11.95 0.0M
2022-06-23 12.66 12.69 12.42 12.52 0.0M
2022-06-22 12.90 12.90 12.63 12.64 0.0M
2022-06-21 12.89 13.14 12.89 12.92 0.0M
2022-06-20 13.16 13.16 12.62 12.73 0.0M
2022-06-17 12.42 13.13 12.17 12.72 0.0M
2022-06-15 12.68 13.14 12.09 12.34 0.0M
2022-06-14 12.40 13.63 12.14 12.14 0.0M
2022-06-13 12.20 12.48 12.09 12.46 0.0M
2022-06-10 12.38 13.32 12.14 12.20 0.0M
2022-06-09 12.85 12.85 12.50 12.51 0.0M
2022-06-08 13.14 13.14 12.62 12.83 0.0M
2022-06-07 13.15 13.15 13.01 13.15 0.0M
2022-06-06 13.14 13.42 13.09 13.20 0.0M
2022-06-03 13.32 13.59 12.97 13.09 0.0M
2022-06-02 13.24 13.35 12.91 13.33 0.0M
2022-06-01 13.22 13.22 12.90 13.10 0.0M
2022-05-31 13.04 13.24 12.91 13.23 0.0M
2022-05-30 13.28 13.28 12.79 12.79 0.0M
2022-05-27 13.22 13.22 12.78 12.78 0.0M
2022-05-26 13.61 13.61 13.26 13.26 0.0M
2022-05-25 13.69 14.14 13.69 13.71 0.0M
2022-05-24 12.95 14.14 12.95 13.67 0.0M
2022-05-23 13.24 13.50 13.23 13.23 0.0M
2022-05-20 12.66 13.23 12.53 13.23 0.0M
2022-05-19 12.85 13.14 12.32 12.34 0.0M
2022-05-18 13.23 13.36 12.55 12.55 0.0M
2022-05-17 13.47 13.51 13.17 13.18 0.0M
2022-05-16 13.04 13.54 12.12 13.29 0.0M
2022-05-13 13.29 13.59 13.04 13.04 0.0M
2022-05-12 13.08 13.56 13.08 13.56 0.0M
2022-05-11 13.83 14.01 13.01 13.09 0.0M
2022-05-10 14.01 14.24 13.69 13.69 0.0M
2022-05-09 14.19 14.21 13.46 14.16 0.0M
2022-05-06 14.19 14.35 13.91 14.19 0.0M
2022-05-05 14.63 14.63 14.24 14.24 0.0M
2022-05-04 14.23 14.74 14.23 14.64 0.0M
2022-05-03 14.27 14.40 13.98 14.07 0.0M
2022-05-02 14.20 14.45 13.81 14.29 0.0M
2022-04-29 14.42 14.50 14.42 14.45 0.0M
2022-04-28 14.61 14.61 14.29 14.39 0.0M
2022-04-27 14.61 14.82 14.61 14.71 0.0M
2022-04-26 14.44 14.93 14.44 14.61 0.0M
2022-04-25 15.09 15.09 13.77 14.31 0.0M
2022-04-22 14.48 14.66 14.15 14.15 0.0M
2022-04-20 14.29 14.60 14.29 14.58 0.0M
2022-04-19 14.40 14.83 14.16 14.27 0.0M
2022-04-18 14.67 15.16 14.28 14.67 0.0M
2022-04-14 14.32 14.50 13.87 14.50 0.0M
2022-04-13 14.42 14.66 14.20 14.33 0.0M
2022-04-12 14.20 14.61 14.14 14.16 0.0M
2022-04-11 14.42 14.50 13.89 14.04 0.0M
2022-04-08 14.43 14.67 14.35 14.42 0.0M
2022-04-07 14.88 14.88 14.57 14.65 0.0M
2022-04-06 14.83 15.50 14.80 14.88 0.0M
2022-04-05 14.71 15.40 14.67 14.85 0.0M
2022-04-04 14.64 15.03 14.25 15.03 0.0M
2022-04-01 14.95 15.23 14.39 14.59 0.0M
2022-03-31 14.69 14.94 14.69 14.80 0.0M
2022-03-30 15.28 15.47 14.50 14.50 0.0M
2022-03-29 15.61 15.65 15.24 15.60 0.0M
2022-03-28 15.65 15.65 14.94 15.20 0.0M
2022-03-25 15.20 15.65 15.02 15.54 0.0M
2022-03-24 15.04 15.31 14.80 15.31 0.0M
2022-03-23 14.52 15.05 14.52 14.78 0.0M
2022-03-22 14.57 15.20 13.93 14.56 0.0M
2022-03-21 14.28 14.34 14.02 14.29 0.0M
2022-03-18 13.87 14.24 13.25 14.02 0.0M
2022-03-17 13.45 13.92 13.33 13.66 0.0M
2022-03-16 13.31 13.47 13.31 13.45 0.0M
2022-03-15 13.18 13.25 13.04 13.24 0.0M
2022-03-14 12.87 13.19 12.87 13.19 0.0M
2022-03-11 13.44 13.44 12.86 12.86 0.0M
2022-03-10 13.60 13.71 12.81 13.45 0.0M
2022-03-09 12.04 13.61 12.04 13.61 0.0M
2022-03-08 12.30 12.37 11.99 12.13 0.0M
2022-03-07 12.44 12.46 12.25 12.36 0.0M
2022-03-04 12.80 12.80 12.47 12.67 0.0M
2022-03-03 13.11 13.11 12.65 12.95 0.0M
2022-03-02 13.04 13.14 12.65 13.14 0.0M
2022-02-25 12.94 13.09 12.70 12.86 0.0M
2022-02-24 13.21 13.21 12.55 12.95 0.0M
2022-02-23 14.55 14.74 14.25 14.64 0.0M
2022-02-22 13.97 14.57 13.97 14.50 0.0M
2022-02-21 13.79 14.27 13.79 14.25 0.0M
2022-02-18 14.38 14.38 13.96 13.96 0.0M
2022-02-17 14.13 14.22 13.86 13.90 0.0M
2022-02-16 14.51 14.51 13.73 13.95 0.0M
2022-02-15 14.52 14.52 13.82 13.86 0.0M
2022-02-14 13.98 14.01 13.83 13.94 0.0M
2022-02-11 13.85 14.03 13.71 13.81 0.0M
2022-02-10 13.81 13.89 13.60 13.77 0.0M
2022-02-09 13.80 13.94 13.66 13.78 0.0M
2022-02-08 13.73 14.01 13.68 13.79 0.0M
2022-02-07 13.76 14.55 13.52 13.94 0.0M
2022-02-04 13.87 13.98 13.67 13.86 0.0M
2022-02-03 14.01 14.17 13.88 14.15 0.0M
2022-02-02 14.01 14.09 13.86 13.93 0.0M
2022-02-01 14.24 14.40 13.69 13.96 0.0M
2022-01-31 13.46 14.25 13.32 14.25 0.0M
2022-01-28 13.49 13.55 13.41 13.55 0.0M
2022-01-27 13.37 13.55 13.09 13.17 0.0M
2022-01-26 13.60 13.88 13.33 13.33 0.0M
2022-01-25 12.96 13.56 12.94 13.56 0.0M
2022-01-24 13.16 13.18 12.97 13.18 0.0M
2022-01-21 13.36 13.42 12.91 13.18 0.0M
2022-01-20 13.31 13.53 12.83 12.83 0.0M
2022-01-19 13.34 13.45 12.90 13.08 0.0M
2022-01-18 13.06 13.07 12.99 13.07 0.0M
2022-01-17 12.82 13.06 12.48 12.99 0.0M
2022-01-14 12.85 13.00 12.72 12.82 0.0M
2022-01-13 12.92 12.92 12.69 12.86 0.0M
2022-01-12 12.10 13.27 12.10 12.92 0.0M
2022-01-11 12.09 12.40 11.87 12.10 0.0M
2022-01-10 12.26 12.30 11.54 12.15 0.0M
2022-01-07 12.33 12.72 11.60 12.27 0.0M
2022-01-06 12.54 12.75 12.32 12.57 0.0M
2022-01-05 12.86 12.88 12.40 12.72 0.0M
2022-01-04 12.40 12.94 12.29 12.71 0.0M
2022-01-03 13.27 13.51 12.31 12.38 0.0M