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
2023-12-28 17.28 17.39 16.90 17.39 0.0M
2023-12-27 16.70 17.30 16.70 17.30 0.0M
2023-12-26 17.16 17.33 16.67 16.67 0.0M
2023-12-22 17.43 17.48 16.94 17.10 0.0M
2023-12-21 17.46 17.46 17.20 17.42 0.0M
2023-12-20 17.26 17.66 17.16 17.46 0.0M
2023-12-19 17.42 17.42 17.16 17.26 0.0M
2023-12-18 16.01 17.35 15.82 17.35 0.0M
2023-12-15 16.90 17.19 15.73 15.74 0.0M
2023-12-14 16.77 17.34 16.40 16.44 0.0M
2023-12-13 16.99 17.43 16.77 16.77 0.0M
2023-12-12 16.49 16.96 16.31 16.77 0.0M
2023-12-11 16.87 16.87 16.19 16.19 0.0M
2023-12-08 16.12 16.81 16.08 16.73 0.0M
2023-12-07 16.55 16.90 16.22 16.29 0.0M
2023-12-06 17.05 17.09 16.54 16.55 0.0M
2023-12-05 16.84 17.35 16.65 16.96 0.0M
2023-12-04 16.84 17.10 16.55 16.64 0.0M
2023-12-01 16.83 16.84 16.42 16.84 0.0M
2023-11-30 17.10 17.20 16.78 16.83 0.0M
2023-11-29 16.65 17.20 16.65 16.78 0.0M
2023-11-28 16.59 16.76 16.50 16.73 0.0M
2023-11-27 16.39 16.57 16.31 16.57 0.0M
2023-11-24 16.03 16.39 15.85 16.37 0.0M
2023-11-23 16.21 16.50 15.88 16.39 0.0M
2023-11-22 15.64 16.59 15.64 16.35 0.0M
2023-11-21 15.47 15.62 15.28 15.62 0.0M
2023-11-20 16.42 16.48 15.36 15.64 0.0M
2023-11-17 15.76 16.49 15.76 15.91 0.0M
2023-11-16 16.09 16.35 15.74 15.74 0.0M
2023-11-14 16.34 16.37 15.79 16.37 0.0M
2023-11-13 15.88 15.92 15.53 15.91 0.0M
2023-11-10 16.01 16.52 15.86 15.86 0.0M
2023-11-09 15.08 16.02 15.04 16.02 0.0M
2023-11-08 15.33 15.33 15.05 15.25 0.0M
2023-11-07 15.21 15.50 15.21 15.33 0.0M
2023-11-06 15.32 15.41 15.18 15.21 0.0M
2023-11-03 15.84 16.39 15.36 15.41 0.0M
2023-11-01 15.32 16.12 15.02 15.75 0.0M
2023-10-31 15.45 15.46 14.95 14.95 0.0M
2023-10-30 15.56 15.56 15.09 15.18 0.0M
2023-10-27 15.23 15.79 15.22 15.59 0.0M
2023-10-26 14.86 15.93 14.75 15.22 0.0M
2023-10-25 14.65 14.87 14.35 14.87 0.0M
2023-10-24 14.45 14.95 14.32 14.88 0.0M
2023-10-23 14.45 14.62 14.01 14.01 0.0M
2023-10-20 14.32 14.97 13.93 14.75 0.0M
2023-10-19 14.17 14.43 13.84 14.32 0.0M
2023-10-18 13.68 14.00 13.33 14.00 0.0M
2023-10-17 14.00 14.08 13.45 13.73 0.0M
2023-10-16 14.00 14.00 13.99 13.99 0.0M
2023-10-13 14.19 14.19 13.96 14.01 0.0M
2023-10-11 14.79 14.79 14.44 14.44 0.0M
2023-10-10 14.38 14.99 14.08 14.99 0.0M
2023-10-09 13.92 14.24 13.92 14.19 0.0M
2023-10-06 14.13 14.13 13.93 13.95 0.0M
2023-10-05 13.94 14.14 13.93 14.14 0.0M
2023-10-04 14.16 14.16 13.96 14.09 0.0M
2023-10-03 14.07 14.15 13.88 13.95 0.0M
2023-10-02 14.08 14.24 13.87 14.07 0.0M
2023-09-29 14.53 14.54 14.04 14.08 0.0M
2023-09-28 14.41 14.52 14.25 14.39 0.0M
2023-09-27 14.49 14.58 14.27 14.27 0.0M
2023-09-26 14.48 14.74 14.30 14.49 0.0M
2023-09-25 14.75 14.81 14.53 14.81 0.0M
2023-09-22 14.49 14.81 14.21 14.62 0.0M
2023-09-21 14.80 14.80 14.20 14.22 0.0M
2023-09-20 14.87 14.98 14.71 14.81 0.0M
2023-09-19 14.90 15.12 14.34 14.66 0.0M
2023-09-18 14.80 14.89 14.41 14.84 0.0M
2023-09-15 14.52 14.75 14.25 14.47 0.0M
2023-09-14 14.42 14.52 14.37 14.52 0.0M
2023-09-13 14.35 14.42 14.35 14.42 0.0M
2023-09-12 14.22 14.65 14.22 14.38 0.0M
2023-09-11 13.75 14.44 13.60 14.43 0.0M
2023-09-09 14.66 14.66 14.66 14.66 0.0M
2023-09-08 13.84 14.37 13.49 13.74 0.0M
2023-09-06 14.00 14.01 13.87 13.87 0.0M
2023-09-05 14.09 14.09 14.01 14.01 0.0M
2023-09-04 14.36 14.38 14.16 14.34 0.0M
2023-09-02 15.33 15.33 15.33 15.33 0.0M
2023-09-01 14.10 14.50 14.09 14.37 0.0M
2023-08-31 14.38 14.38 14.07 14.07 0.0M
2023-08-30 14.51 14.52 14.20 14.27 0.0M
2023-08-29 14.25 14.53 13.89 14.38 0.0M
2023-08-28 14.58 14.71 14.03 14.09 0.0M
2023-08-25 14.99 14.99 14.33 14.33 0.0M
2023-08-24 14.78 14.87 14.47 14.75 0.0M
2023-08-23 14.81 14.91 14.68 14.75 0.0M
2023-08-22 14.67 15.07 14.67 15.05 0.0M
2023-08-21 14.99 15.13 14.43 14.98 0.0M
2023-08-18 15.11 15.11 14.53 15.08 0.0M
2023-08-17 13.76 15.35 13.76 15.31 0.0M
2023-08-16 13.76 13.92 13.22 13.74 0.0M
2023-08-15 13.91 13.97 13.71 13.74 0.0M
2023-08-14 13.72 13.91 13.71 13.82 0.0M
2023-08-11 13.61 14.02 13.00 13.48 0.0M
2023-08-10 13.76 13.77 13.64 13.77 0.0M
2023-08-09 13.46 13.68 13.27 13.55 0.0M
2023-08-08 13.38 13.53 13.38 13.48 0.0M
2023-08-07 13.42 13.83 13.31 13.39 0.0M
2023-08-04 13.70 13.72 13.58 13.62 0.0M
2023-08-03 13.74 13.90 13.55 13.72 0.0M
2023-08-02 14.00 14.02 13.57 13.73 0.0M
2023-08-01 13.89 13.96 13.74 13.90 0.0M
2023-07-31 14.21 14.21 14.02 14.02 0.0M
2023-07-28 13.94 14.02 13.87 14.02 0.0M
2023-07-27 14.01 14.02 13.80 13.80 0.0M
2023-07-26 13.78 14.16 13.78 14.03 0.0M
2023-07-25 13.73 14.05 13.73 13.90 0.0M
2023-07-24 13.38 13.74 13.11 13.55 0.0M
2023-07-21 13.35 13.61 13.35 13.38 0.0M
2023-07-20 13.84 13.84 13.00 13.25 0.0M
2023-07-19 13.46 13.46 13.22 13.22 0.0M
2023-07-18 13.64 13.87 13.37 13.58 0.0M
2023-07-17 13.81 13.83 13.80 13.80 0.0M
2023-07-14 13.64 13.75 13.64 13.75 0.0M
2023-07-13 13.75 14.43 13.38 13.64 0.0M
2023-07-12 13.42 13.74 13.42 13.74 0.0M
2023-07-11 13.65 13.65 13.24 13.41 0.0M
2023-07-10 13.95 14.09 13.73 13.86 0.0M
2023-07-07 13.77 14.05 13.66 13.95 0.0M
2023-07-06 13.65 13.78 13.37 13.78 0.0M
2023-07-05 13.83 14.11 13.74 13.74 0.0M
2023-07-04 13.74 13.80 13.53 13.66 0.0M
2023-07-03 13.34 14.10 13.34 13.80 0.0M
2023-06-30 12.88 13.64 12.88 13.52 0.0M
2023-06-29 12.87 14.15 12.58 12.62 0.0M
2023-06-28 12.73 13.03 12.63 12.87 0.0M
2023-06-27 13.15 13.15 12.52 12.73 0.0M
2023-06-26 12.84 12.89 12.51 12.78 0.0M
2023-06-23 12.33 13.37 12.33 12.84 0.0M
2023-06-22 12.77 12.77 12.22 12.34 0.0M
2023-06-21 12.82 12.95 12.43 12.74 0.0M
2023-06-20 12.16 13.01 12.10 13.01 0.0M
2023-06-19 11.98 12.17 11.71 12.17 0.0M
2023-06-16 12.35 12.41 11.98 11.98 0.0M
2023-06-15 12.41 12.42 12.33 12.42 0.0M
2023-06-14 12.07 12.42 12.06 12.33 0.0M
2023-06-13 12.73 12.73 12.07 12.07 0.0M
2023-06-12 12.57 13.02 12.57 12.73 0.0M
2023-06-09 12.52 12.70 12.33 12.33 0.0M
2023-06-07 12.23 12.53 11.99 12.34 0.0M
2023-06-06 11.85 12.40 11.85 12.25 0.0M
2023-06-05 11.88 12.01 11.79 11.86 0.0M
2023-06-02 11.78 12.09 11.77 12.02 0.0M
2023-06-01 12.07 12.25 11.71 11.74 0.0M
2023-05-31 12.02 12.30 11.94 12.26 0.0M
2023-05-30 12.35 12.35 11.94 12.07 0.0M
2023-05-29 12.53 12.53 12.13 12.14 0.0M
2023-05-26 12.22 12.63 12.05 12.51 0.0M
2023-05-25 12.11 12.11 11.93 12.06 0.0M
2023-05-24 11.95 11.95 11.79 11.80 0.0M
2023-05-23 12.22 12.24 11.88 11.93 0.0M
2023-05-22 11.90 12.26 11.90 12.07 0.0M
2023-05-19 12.03 12.24 12.03 12.07 0.0M
2023-05-18 12.13 12.13 11.94 11.95 0.0M
2023-05-17 12.07 12.13 11.92 12.13 0.0M
2023-05-16 11.85 12.10 11.33 11.92 0.0M
2023-05-15 12.10 12.10 11.69 11.69 0.0M
2023-05-12 12.09 12.09 11.78 11.98 0.0M
2023-05-11 11.86 12.07 11.63 12.07 0.0M
2023-05-10 12.08 12.09 11.71 11.83 0.0M
2023-05-09 11.81 11.98 11.80 11.90 0.0M
2023-05-08 11.96 12.12 11.80 11.82 0.0M
2023-05-06 12.88 12.88 12.88 12.88 0.0M
2023-05-05 11.96 12.28 11.85 11.96 0.0M
2023-05-04 11.94 11.97 11.70 11.70 0.0M
2023-05-03 12.03 12.13 11.85 11.85 0.0M
2023-05-02 12.05 12.09 11.88 12.05 0.0M
2023-04-28 11.59 11.89 11.41 11.83 0.0M
2023-04-27 11.31 12.15 11.31 11.82 0.0M
2023-04-26 11.33 11.43 11.24 11.24 0.0M
2023-04-25 11.80 11.81 11.15 11.50 0.0M
2023-04-24 12.00 12.28 11.80 11.80 0.0M
2023-04-20 11.88 12.12 11.79 11.94 0.0M
2023-04-19 12.03 12.03 11.64 11.79 0.0M
2023-04-18 12.15 12.15 11.89 11.91 0.0M
2023-04-17 12.34 12.39 12.03 12.14 0.0M
2023-04-14 12.21 12.34 11.63 12.32 0.0M
2023-04-13 11.63 12.35 11.55 12.24 0.0M
2023-04-12 11.77 12.33 11.23 11.78 0.0M
2023-04-11 11.87 12.16 11.79 11.79 0.0M
2023-04-10 11.51 11.88 11.51 11.86 0.0M
2023-04-06 11.20 11.79 11.20 11.74 0.0M
2023-04-05 11.13 11.42 11.01 11.19 0.0M
2023-04-04 10.93 11.13 10.93 11.00 0.0M
2023-04-03 11.74 11.74 10.45 10.66 0.1M
2023-03-31 11.38 11.90 11.37 11.74 0.0M
2023-03-30 11.28 11.55 11.20 11.20 0.0M
2023-03-29 11.32 11.64 11.12 11.28 0.0M
2023-03-28 10.92 11.73 10.92 11.61 0.0M
2023-03-27 10.84 10.95 10.75 10.75 0.0M
2023-03-24 10.77 11.23 10.64 10.95 0.0M
2023-03-23 10.80 11.08 10.54 10.77 0.0M
2023-03-22 10.36 10.81 10.36 10.80 0.0M
2023-03-21 10.43 10.45 10.16 10.21 0.0M
2023-03-20 10.94 10.94 10.54 10.55 0.0M
2023-03-17 11.44 11.44 10.39 11.08 0.0M
2023-03-16 11.50 11.56 11.39 11.44 0.0M
2023-03-15 11.24 11.62 11.07 11.56 0.0M
2023-03-14 11.23 11.39 11.20 11.24 0.0M
2023-03-13 11.24 11.38 11.22 11.29 0.0M
2023-03-10 11.41 11.43 11.22 11.34 0.0M
2023-03-09 11.51 11.73 11.46 11.59 0.0M
2023-03-08 11.67 11.71 11.46 11.67 0.0M
2023-03-07 11.54 11.67 11.46 11.49 0.0M
2023-03-06 11.36 11.71 11.21 11.71 0.0M
2023-03-03 11.38 11.72 11.35 11.35 0.0M
2023-03-02 12.10 12.21 11.17 11.48 0.0M
2023-03-01 11.16 12.26 10.98 12.12 0.1M
2023-02-28 10.79 11.25 10.79 11.25 0.0M
2023-02-27 11.16 11.24 10.78 10.78 0.0M
2023-02-24 11.42 11.64 11.16 11.24 0.0M
2023-02-23 11.52 11.67 10.98 11.39 0.0M
2023-02-22 11.76 12.02 11.61 11.61 0.0M
2023-02-17 11.93 11.98 11.89 11.98 0.0M
2023-02-16 11.72 11.89 11.65 11.89 0.0M
2023-02-15 11.67 11.99 11.67 11.85 0.0M
2023-02-14 12.09 12.10 11.67 11.67 0.0M
2023-02-13 12.10 12.21 11.99 12.09 0.0M
2023-02-10 11.92 12.30 11.53 11.99 0.0M
2023-02-09 12.05 12.06 11.39 11.85 0.0M
2023-02-08 12.15 12.15 11.90 12.05 0.0M
2023-02-07 12.53 12.53 11.85 12.24 0.0M
2023-02-06 12.40 12.63 12.26 12.61 0.0M
2023-02-03 12.21 12.32 12.17 12.30 0.0M
2023-02-02 12.18 12.45 12.09 12.21 0.0M
2023-02-01 12.17 12.38 12.08 12.08 0.0M
2023-01-31 12.43 12.43 12.24 12.29 0.0M
2023-01-30 12.21 12.99 12.10 12.17 0.0M
2023-01-27 12.31 12.31 12.07 12.08 0.0M
2023-01-26 12.20 12.33 11.95 12.22 0.0M
2023-01-25 11.67 12.08 11.53 12.03 0.1M
2023-01-24 11.69 13.72 11.44 11.44 0.2M
2023-01-23 11.88 11.88 11.63 11.70 0.0M
2023-01-20 11.89 12.10 11.74 11.88 0.0M
2023-01-19 11.92 12.19 11.81 12.09 0.0M
2023-01-18 11.80 12.10 11.80 11.92 0.0M
2023-01-17 11.57 11.98 11.56 11.98 0.0M
2023-01-16 11.87 11.91 11.71 11.71 0.0M
2023-01-13 12.21 12.24 11.85 11.87 0.0M
2023-01-12 12.03 12.57 11.98 12.32 0.0M
2023-01-11 11.82 12.03 11.71 12.03 0.0M
2023-01-10 11.87 11.87 11.58 11.86 0.0M
2023-01-09 11.72 11.93 11.48 11.87 0.0M
2023-01-06 11.77 12.15 11.62 11.72 0.0M
2023-01-05 12.19 12.20 11.75 12.12 0.0M
2023-01-04 12.56 12.57 12.17 12.17 0.0M
2023-01-03 12.56 13.07 12.49 12.57 0.0M
2023-01-02 12.86 12.86 12.26 12.44 0.0M