Energisa S.A. (BVMF:ENGI11)
Brazil
· Delayed Price · Currency is BRL 52.90
+0.05 (0.09%)
At close: Mar 6, 2026
Energisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.40 | 53.06 | 51.90 | 52.90 | 52.90 | 0.09% | 1,977,100 |
| Mar 5, 2026 | 53.54 | 53.96 | 52.51 | 52.85 | 52.85 | -2.20% | 3,663,200 |
| Mar 4, 2026 | 52.71 | 54.38 | 52.71 | 54.04 | 54.04 | 3.29% | 2,155,400 |
| Mar 3, 2026 | 51.09 | 52.53 | 50.81 | 52.32 | 52.32 | -2.28% | 3,045,800 |
| Mar 2, 2026 | 53.28 | 53.96 | 52.57 | 53.54 | 53.54 | -0.58% | 2,492,300 |
| Feb 27, 2026 | 54.75 | 55.18 | 53.80 | 53.85 | 53.85 | -2.62% | 2,878,400 |
| Feb 26, 2026 | 54.43 | 55.46 | 54.18 | 55.30 | 55.30 | 1.82% | 2,842,900 |
| Feb 25, 2026 | 54.68 | 54.69 | 53.84 | 54.31 | 54.31 | -0.22% | 1,963,200 |
| Feb 24, 2026 | 53.68 | 54.73 | 53.49 | 54.43 | 54.43 | 1.87% | 2,983,400 |
| Feb 23, 2026 | 53.54 | 54.12 | 52.65 | 53.43 | 53.43 | 0.26% | 2,644,700 |
| Feb 20, 2026 | 52.20 | 53.41 | 51.97 | 53.29 | 53.29 | 1.56% | 5,349,700 |
| Feb 19, 2026 | 51.66 | 52.80 | 51.43 | 52.47 | 52.47 | 2.20% | 2,308,400 |
| Feb 18, 2026 | 51.95 | 52.37 | 51.06 | 51.34 | 51.34 | -0.50% | 1,889,400 |
| Feb 13, 2026 | 51.35 | 51.77 | 50.93 | 51.60 | 51.60 | -0.75% | 1,313,600 |
| Feb 12, 2026 | 51.88 | 52.20 | 51.51 | 51.99 | 51.99 | -0.25% | 1,965,300 |
| Feb 11, 2026 | 52.10 | 52.91 | 51.69 | 52.12 | 52.12 | 1.22% | 2,251,000 |
| Feb 10, 2026 | 50.98 | 51.51 | 50.75 | 51.49 | 51.49 | 0.43% | 1,692,400 |
| Feb 9, 2026 | 50.63 | 51.56 | 50.63 | 51.27 | 51.27 | 1.40% | 2,970,900 |
| Feb 6, 2026 | 50.10 | 50.63 | 49.09 | 50.56 | 50.56 | 1.10% | 7,365,600 |
| Feb 5, 2026 | 50.41 | 51.19 | 49.83 | 50.01 | 50.01 | -0.14% | 2,227,700 |
| Feb 4, 2026 | 51.59 | 51.59 | 49.62 | 50.08 | 50.08 | -3.06% | 2,406,400 |
| Feb 3, 2026 | 51.00 | 52.38 | 50.99 | 51.66 | 51.66 | 2.01% | 2,884,500 |
| Feb 2, 2026 | 52.16 | 52.49 | 50.42 | 50.64 | 50.64 | -0.73% | 2,935,700 |
| Jan 30, 2026 | 51.57 | 51.85 | 50.60 | 51.01 | 51.01 | -0.80% | 1,948,500 |
| Jan 29, 2026 | 53.33 | 53.33 | 50.87 | 51.42 | 51.42 | -2.93% | 3,114,600 |
| Jan 28, 2026 | 53.76 | 54.00 | 52.54 | 52.97 | 52.97 | -0.15% | 2,108,400 |
| Jan 27, 2026 | 52.20 | 53.41 | 52.15 | 53.05 | 53.05 | 2.91% | 4,734,000 |
| Jan 26, 2026 | 51.96 | 52.08 | 50.92 | 51.55 | 51.55 | -0.48% | 6,401,400 |
| Jan 23, 2026 | 50.50 | 52.54 | 49.73 | 51.80 | 51.80 | 2.96% | 3,822,200 |
| Jan 22, 2026 | 49.41 | 51.33 | 49.26 | 50.31 | 50.31 | 2.84% | 3,973,000 |
| Jan 21, 2026 | 47.93 | 49.09 | 47.54 | 48.92 | 48.92 | 3.21% | 2,747,100 |
| Jan 20, 2026 | 46.50 | 47.40 | 46.13 | 47.40 | 47.40 | 1.61% | 1,494,200 |
| Jan 19, 2026 | 46.61 | 47.01 | 46.38 | 46.65 | 46.65 | -0.30% | 1,259,800 |
| Jan 16, 2026 | 47.07 | 47.07 | 46.33 | 46.79 | 46.79 | -0.11% | 2,964,300 |
| Jan 15, 2026 | 47.26 | 47.34 | 46.66 | 46.84 | 46.84 | -0.36% | 3,031,800 |
| Jan 14, 2026 | 47.33 | 47.33 | 46.35 | 47.01 | 47.01 | 0.21% | 2,981,700 |
| Jan 13, 2026 | 47.33 | 47.33 | 46.55 | 46.91 | 46.91 | -1.55% | 2,251,200 |
| Jan 12, 2026 | 47.25 | 47.71 | 46.88 | 47.65 | 47.65 | 0.08% | 2,069,700 |
| Jan 9, 2026 | 47.48 | 47.94 | 47.36 | 47.61 | 47.61 | 0.32% | 1,480,700 |
| Jan 8, 2026 | 46.93 | 47.74 | 46.77 | 47.46 | 47.46 | 1.58% | 1,786,700 |
| Jan 7, 2026 | 47.68 | 48.08 | 46.44 | 46.72 | 46.72 | -2.40% | 3,379,900 |
| Jan 6, 2026 | 47.61 | 48.97 | 46.82 | 47.87 | 47.87 | 1.12% | 2,721,100 |
| Jan 5, 2026 | 47.09 | 47.75 | 46.75 | 47.34 | 47.34 | 0.53% | 5,534,200 |
| Jan 2, 2026 | 47.59 | 47.59 | 46.77 | 47.09 | 47.09 | -0.15% | 1,692,900 |
| Dec 30, 2025 | 47.16 | 47.32 | 46.95 | 47.16 | 47.16 | 0.51% | 2,642,800 |
| Dec 29, 2025 | 47.32 | 47.32 | 46.25 | 46.92 | 46.92 | -0.85% | 1,970,400 |
| Dec 26, 2025 | 47.04 | 47.38 | 46.70 | 47.32 | 47.32 | -0.06% | 3,984,100 |
| Dec 23, 2025 | 46.40 | 47.35 | 46.12 | 47.35 | 47.35 | 2.71% | 1,434,400 |
| Dec 22, 2025 | 47.22 | 47.34 | 45.85 | 46.10 | 46.10 | -2.48% | 4,083,200 |
| Dec 19, 2025 | 47.24 | 48.21 | 47.12 | 47.27 | 47.27 | 0.06% | 2,224,600 |
| Dec 18, 2025 | 46.43 | 47.60 | 46.25 | 47.24 | 47.24 | 0.55% | 2,422,200 |
| Dec 17, 2025 | 46.92 | 47.57 | 46.48 | 46.98 | 46.98 | -1.49% | 8,244,400 |
| Dec 16, 2025 | 49.09 | 49.20 | 47.69 | 47.69 | 47.69 | -4.41% | 4,229,400 |
| Dec 15, 2025 | 49.60 | 50.20 | 49.12 | 49.89 | 49.89 | 1.46% | 1,654,000 |
| Dec 12, 2025 | 48.53 | 49.36 | 48.25 | 49.17 | 49.17 | 1.95% | 1,851,200 |
| Dec 11, 2025 | 48.17 | 48.96 | 47.60 | 48.23 | 48.23 | 0.60% | 2,129,600 |
| Dec 10, 2025 | 48.03 | 48.21 | 47.42 | 47.94 | 47.94 | 0.21% | 3,296,100 |
| Dec 9, 2025 | 47.34 | 48.03 | 46.49 | 47.84 | 47.84 | 0.23% | 3,908,800 |
| Dec 8, 2025 | 48.65 | 49.06 | 46.66 | 47.73 | 47.73 | -1.49% | 4,404,300 |
| Dec 5, 2025 | 51.17 | 51.67 | 48.21 | 48.45 | 48.45 | -5.11% | 8,290,500 |
| Dec 4, 2025 | 50.00 | 51.06 | 49.68 | 51.06 | 51.06 | 3.44% | 2,972,200 |
| Dec 3, 2025 | 49.40 | 49.78 | 48.97 | 49.36 | 49.36 | -0.54% | 2,102,700 |
| Dec 2, 2025 | 48.52 | 49.63 | 48.51 | 49.63 | 49.63 | 2.35% | 2,545,900 |
| Dec 1, 2025 | 49.42 | 49.46 | 48.36 | 48.49 | 48.49 | -1.68% | 2,694,300 |
| Nov 28, 2025 | 49.60 | 49.72 | 49.18 | 49.32 | 49.32 | -0.56% | 2,850,900 |
| Nov 27, 2025 | 49.55 | 50.11 | 49.46 | 49.60 | 49.60 | -1.76% | 907,059 |
| Nov 26, 2025 | 49.10 | 50.61 | 48.91 | 50.49 | 49.85 | 3.27% | 2,571,249 |
| Nov 25, 2025 | 49.00 | 49.21 | 48.27 | 48.89 | 48.27 | 0.20% | 2,830,739 |
| Nov 24, 2025 | 48.16 | 49.40 | 48.07 | 48.79 | 48.17 | 1.34% | 3,834,159 |
| Nov 21, 2025 | 48.46 | 48.55 | 47.90 | 48.15 | 47.54 | -0.25% | 2,298,119 |
| Nov 19, 2025 | 48.87 | 49.06 | 48.26 | 48.26 | 47.65 | -1.67% | 1,441,109 |
| Nov 18, 2025 | 48.54 | 49.25 | 48.36 | 49.08 | 48.46 | 0.69% | 2,351,799 |
| Nov 17, 2025 | 49.47 | 49.47 | 48.57 | 48.75 | 48.13 | -1.22% | 1,812,799 |
| Nov 14, 2025 | 48.85 | 49.42 | 48.64 | 49.35 | 48.72 | 1.08% | 1,672,549 |
| Nov 13, 2025 | 49.10 | 49.69 | 48.73 | 48.82 | 48.20 | -1.00% | 2,774,309 |
| Nov 12, 2025 | 49.39 | 49.78 | 49.23 | 49.31 | 48.69 | -0.13% | 2,948,549 |
| Nov 11, 2025 | 48.56 | 49.69 | 48.09 | 49.37 | 48.75 | 2.24% | 4,209,149 |
| Nov 10, 2025 | 47.99 | 48.48 | 47.89 | 48.29 | 47.68 | 0.80% | 2,927,099 |
| Nov 7, 2025 | 48.45 | 48.80 | 46.97 | 47.91 | 47.30 | -1.18% | 4,453,679 |
| Nov 6, 2025 | 49.21 | 49.21 | 48.41 | 48.48 | 47.87 | -1.08% | 2,647,369 |
| Nov 5, 2025 | 47.61 | 49.01 | 47.50 | 49.01 | 48.39 | 2.94% | 3,609,869 |
| Nov 4, 2025 | 47.56 | 47.66 | 47.26 | 47.61 | 47.01 | 0.08% | 2,546,169 |
| Nov 3, 2025 | 47.26 | 47.71 | 46.99 | 47.57 | 46.97 | 0.97% | 2,457,509 |
| Oct 31, 2025 | 47.45 | 47.46 | 46.57 | 47.12 | 46.52 | 0.13% | 1,767,039 |
| Oct 30, 2025 | 46.71 | 47.39 | 46.45 | 47.06 | 46.46 | -0.08% | 2,741,309 |
| Oct 29, 2025 | 46.46 | 47.64 | 46.42 | 47.09 | 46.50 | 1.81% | 6,381,319 |
| Oct 28, 2025 | 47.46 | 47.91 | 45.45 | 46.26 | 45.67 | -2.62% | 6,010,399 |
| Oct 27, 2025 | 48.46 | 48.46 | 47.34 | 47.50 | 46.90 | 0.52% | 3,524,619 |
| Oct 24, 2025 | 46.68 | 47.41 | 46.66 | 47.26 | 46.66 | 1.74% | 1,858,889 |
| Oct 23, 2025 | 46.13 | 46.68 | 46.09 | 46.45 | 45.86 | 1.03% | 1,676,289 |
| Oct 22, 2025 | 46.36 | 46.36 | 45.48 | 45.97 | 45.39 | 0.18% | 1,691,029 |
| Oct 21, 2025 | 45.76 | 46.41 | 45.73 | 45.89 | 45.31 | -0.08% | 1,481,919 |
| Oct 20, 2025 | 45.80 | 46.16 | 45.58 | 45.93 | 45.35 | 0.56% | 2,213,749 |
| Oct 17, 2025 | 44.18 | 45.67 | 44.18 | 45.67 | 45.10 | 2.70% | 3,218,819 |
| Oct 16, 2025 | 43.85 | 44.95 | 43.85 | 44.47 | 43.91 | 0.04% | 1,751,529 |
| Oct 15, 2025 | 43.00 | 44.59 | 42.66 | 44.46 | 43.89 | 1.79% | 4,540,249 |
| Oct 14, 2025 | 43.64 | 44.10 | 43.52 | 43.67 | 43.12 | -0.33% | 2,873,969 |
| Oct 13, 2025 | 43.62 | 44.11 | 43.46 | 43.82 | 43.26 | 0.58% | 1,510,189 |
| Oct 10, 2025 | 43.93 | 44.26 | 43.25 | 43.56 | 43.01 | -0.81% | 2,313,849 |
| Oct 9, 2025 | 43.80 | 44.17 | 43.51 | 43.92 | 43.36 | 0.06% | 1,583,999 |