Energisa S.A. (BVMF:ENGI11)
Brazil
· Delayed Price · Currency is BRL 48.45
-2.61 (-5.11%)
At close: Dec 5, 2025
Energisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 44.22 | 44.40 | 43.66 | 43.89 | 43.34 | -0.35% | 3,179,439 |
| Oct 7, 2025 | 44.78 | 44.84 | 43.79 | 44.05 | 43.49 | -2.38% | 3,510,099 |
| Oct 6, 2025 | 45.59 | 45.59 | 44.75 | 45.12 | 44.55 | -0.74% | 1,333,749 |
| Oct 3, 2025 | 45.37 | 45.59 | 44.83 | 45.46 | 44.88 | 0.20% | 2,122,889 |
| Oct 2, 2025 | 45.75 | 46.16 | 45.12 | 45.36 | 44.79 | -1.29% | 2,393,489 |
| Oct 1, 2025 | 46.50 | 46.61 | 45.74 | 45.96 | 45.37 | -0.61% | 3,453,889 |
| Sep 30, 2025 | 46.86 | 47.13 | 46.20 | 46.24 | 45.65 | 0.06% | 1,992,539 |
| Sep 29, 2025 | 47.22 | 47.22 | 45.97 | 46.21 | 45.63 | 0.95% | 2,216,279 |
| Sep 26, 2025 | 46.26 | 46.35 | 45.73 | 45.77 | 45.19 | -0.40% | 1,949,199 |
| Sep 25, 2025 | 46.11 | 46.26 | 45.65 | 45.96 | 45.37 | -0.45% | 2,542,319 |
| Sep 24, 2025 | 46.36 | 46.47 | 45.71 | 46.16 | 45.58 | -0.31% | 1,203,289 |
| Sep 23, 2025 | 45.36 | 46.31 | 45.30 | 46.31 | 45.72 | 2.19% | 1,181,509 |
| Sep 22, 2025 | 45.32 | 45.49 | 44.92 | 45.32 | 44.75 | -1.01% | 1,842,169 |
| Sep 19, 2025 | 45.72 | 46.16 | 45.22 | 45.78 | 45.20 | 0.78% | 4,291,319 |
| Sep 18, 2025 | 45.42 | 45.59 | 45.07 | 45.43 | 44.85 | -0.02% | 976,689 |
| Sep 17, 2025 | 45.15 | 45.67 | 44.85 | 45.44 | 44.86 | 0.66% | 2,981,659 |
| Sep 16, 2025 | 45.10 | 45.46 | 44.56 | 45.14 | 44.57 | 0.20% | 3,541,339 |
| Sep 15, 2025 | 44.80 | 45.43 | 44.61 | 45.05 | 44.48 | 0.67% | 3,143,689 |
| Sep 12, 2025 | 44.57 | 45.26 | 44.50 | 44.75 | 44.18 | -0.91% | 1,759,779 |
| Sep 11, 2025 | 44.67 | 45.53 | 44.37 | 45.16 | 44.58 | 1.16% | 3,497,559 |
| Sep 10, 2025 | 44.16 | 45.37 | 44.16 | 44.64 | 44.07 | 0.61% | 3,379,089 |
| Sep 9, 2025 | 44.85 | 45.13 | 44.14 | 44.36 | 43.80 | -0.49% | 4,045,469 |
| Sep 8, 2025 | 45.56 | 45.79 | 44.55 | 44.58 | 44.02 | -1.98% | 2,447,389 |
| Sep 5, 2025 | 44.56 | 45.82 | 44.14 | 45.48 | 44.91 | 3.41% | 4,875,419 |
| Sep 4, 2025 | 43.18 | 44.56 | 42.90 | 43.98 | 43.43 | 2.03% | 3,637,699 |
| Sep 3, 2025 | 43.37 | 43.91 | 42.84 | 43.11 | 42.56 | -1.13% | 5,137,549 |
| Sep 2, 2025 | 43.93 | 44.15 | 43.47 | 43.60 | 43.05 | -1.30% | 2,101,439 |
| Sep 1, 2025 | 44.46 | 44.95 | 43.92 | 44.17 | 43.61 | -0.45% | 4,057,019 |
| Aug 29, 2025 | 44.22 | 44.73 | 44.07 | 44.37 | 43.81 | 0.21% | 3,634,069 |
| Aug 28, 2025 | 44.09 | 45.11 | 43.88 | 44.28 | 43.72 | 1.14% | 4,377,999 |
| Aug 27, 2025 | 43.01 | 44.00 | 42.84 | 43.78 | 43.23 | 1.80% | 2,582,579 |
| Aug 26, 2025 | 42.96 | 43.18 | 42.44 | 43.01 | 42.47 | - | 2,501,179 |
| Aug 25, 2025 | 43.45 | 43.65 | 42.93 | 43.01 | 42.47 | -0.34% | 3,354,229 |
| Aug 22, 2025 | 42.03 | 43.46 | 41.91 | 43.16 | 42.61 | 2.75% | 2,455,199 |
| Aug 21, 2025 | 42.11 | 42.39 | 41.67 | 42.00 | 41.47 | -0.81% | 1,516,569 |
| Aug 20, 2025 | 41.42 | 42.41 | 41.38 | 42.35 | 41.81 | 1.70% | 1,049,619 |
| Aug 19, 2025 | 41.87 | 42.00 | 41.29 | 41.64 | 41.11 | -2.35% | 1,653,299 |
| Aug 18, 2025 | 42.63 | 42.76 | 42.26 | 42.64 | 42.10 | 0.34% | 1,392,379 |
| Aug 15, 2025 | 42.27 | 42.73 | 42.05 | 42.49 | 41.95 | -0.21% | 2,186,469 |
| Aug 14, 2025 | 42.00 | 42.81 | 41.92 | 42.58 | 42.04 | 0.11% | 2,683,009 |
| Aug 13, 2025 | 43.73 | 43.73 | 42.30 | 42.54 | 42.00 | -4.26% | 2,841,519 |
| Aug 12, 2025 | 43.64 | 44.60 | 43.64 | 44.43 | 42.97 | 3.43% | 1,612,269 |
| Aug 11, 2025 | 43.03 | 43.80 | 42.74 | 42.96 | 41.54 | -1.64% | 5,847,049 |
| Aug 8, 2025 | 43.64 | 44.78 | 43.34 | 43.67 | 42.24 | -0.62% | 3,129,829 |
| Aug 7, 2025 | 42.29 | 44.22 | 41.95 | 43.95 | 42.50 | 3.96% | 2,793,339 |
| Aug 6, 2025 | 41.72 | 42.29 | 41.14 | 42.27 | 40.88 | 1.51% | 2,429,129 |
| Aug 5, 2025 | 41.95 | 42.19 | 41.26 | 41.65 | 40.28 | 0.09% | 702,129 |
| Aug 4, 2025 | 42.54 | 42.56 | 41.26 | 41.61 | 40.24 | -0.50% | 1,240,579 |
| Aug 1, 2025 | 42.38 | 42.76 | 41.64 | 41.82 | 40.44 | 0.74% | 1,779,689 |
| Jul 31, 2025 | 41.36 | 41.91 | 41.09 | 41.51 | 40.15 | -1.17% | 2,477,969 |
| Jul 30, 2025 | 41.03 | 42.66 | 41.03 | 42.00 | 40.62 | 1.34% | 2,117,279 |
| Jul 29, 2025 | 40.86 | 41.52 | 40.51 | 41.45 | 40.08 | 1.94% | 1,819,399 |
| Jul 28, 2025 | 41.45 | 41.51 | 40.50 | 40.66 | 39.32 | -1.52% | 1,731,179 |
| Jul 25, 2025 | 41.57 | 41.88 | 41.17 | 41.28 | 39.93 | -0.42% | 1,188,989 |
| Jul 24, 2025 | 41.28 | 41.96 | 41.14 | 41.46 | 40.09 | -0.87% | 1,350,249 |
| Jul 23, 2025 | 40.77 | 42.06 | 40.77 | 41.82 | 40.44 | 1.88% | 1,992,759 |
| Jul 22, 2025 | 41.36 | 41.95 | 40.95 | 41.05 | 39.70 | -0.70% | 1,773,419 |
| Jul 21, 2025 | 41.02 | 41.62 | 40.96 | 41.34 | 39.98 | 0.33% | 1,359,269 |
| Jul 18, 2025 | 41.18 | 41.64 | 40.62 | 41.20 | 39.85 | -0.94% | 2,622,839 |