Energisa S.A. (BVMF:ENGI3)
Brazil
· Delayed Price · Currency is BRL 13.00
-0.42 (-3.13%)
Dec 5, 2025, 5:36 PM GMT-3
Energisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.58 | 13.90 | 13.00 | 13.00 | 13.00 | -3.13% | 13,000 |
| Dec 4, 2025 | 13.50 | 13.76 | 13.40 | 13.42 | 13.42 | -0.07% | 4,400 |
| Dec 3, 2025 | 13.53 | 13.80 | 13.40 | 13.43 | 13.43 | -0.15% | 9,100 |
| Dec 2, 2025 | 13.43 | 13.50 | 13.21 | 13.45 | 13.45 | 0.15% | 3,800 |
| Dec 1, 2025 | 13.45 | 13.80 | 13.20 | 13.43 | 13.43 | -0.15% | 4,300 |
| Nov 28, 2025 | 13.37 | 14.47 | 13.36 | 13.45 | 13.45 | 2.24% | 9,200 |
| Nov 27, 2025 | 13.08 | 13.43 | 13.04 | 13.16 | 13.15 | -0.68% | 6,269 |
| Nov 26, 2025 | 12.59 | 13.53 | 12.42 | 13.25 | 13.12 | 4.07% | 17,049 |
| Nov 25, 2025 | 12.96 | 13.00 | 12.30 | 12.73 | 12.60 | -1.83% | 22,769 |
| Nov 24, 2025 | 12.65 | 12.97 | 12.46 | 12.96 | 12.84 | 2.52% | 18,259 |
| Nov 21, 2025 | 13.38 | 13.38 | 12.64 | 12.65 | 12.52 | -4.40% | 32,889 |
| Nov 19, 2025 | 13.51 | 13.61 | 13.08 | 13.23 | 13.10 | -1.69% | 3,849 |
| Nov 18, 2025 | 13.22 | 13.46 | 12.55 | 13.46 | 13.32 | -0.07% | 4,399 |
| Nov 17, 2025 | 13.31 | 13.68 | 13.26 | 13.46 | 13.33 | 1.10% | 4,289 |
| Nov 14, 2025 | 13.19 | 13.35 | 12.96 | 13.32 | 13.19 | 0.96% | 2,199 |
| Nov 13, 2025 | 12.73 | 13.36 | 12.48 | 13.19 | 13.06 | 1.54% | 15,949 |
| Nov 12, 2025 | 12.99 | 12.99 | 12.50 | 12.99 | 12.87 | 0.99% | 7,039 |
| Nov 11, 2025 | 13.07 | 13.08 | 12.77 | 12.86 | 12.74 | -1.39% | 5,059 |
| Nov 10, 2025 | 12.89 | 13.08 | 12.89 | 13.05 | 12.92 | 3.01% | 2,639 |
| Nov 7, 2025 | 12.87 | 12.87 | 12.48 | 12.66 | 12.54 | -1.62% | 3,189 |
| Nov 6, 2025 | 13.22 | 13.31 | 12.86 | 12.87 | 12.75 | -2.61% | 6,929 |
| Nov 5, 2025 | 13.02 | 13.26 | 13.00 | 13.22 | 13.09 | 1.68% | 2,199 |
| Nov 4, 2025 | 13.24 | 13.24 | 12.98 | 13.00 | 12.87 | -0.97% | 879 |
| Nov 3, 2025 | 13.42 | 13.42 | 13.13 | 13.13 | 13.00 | -3.29% | 4,619 |
| Oct 31, 2025 | 13.26 | 13.57 | 13.10 | 13.57 | 13.44 | 1.09% | 4,289 |
| Oct 30, 2025 | 13.21 | 13.51 | 13.01 | 13.43 | 13.30 | 1.65% | 2,969 |
| Oct 29, 2025 | 13.27 | 13.36 | 13.02 | 13.21 | 13.08 | 1.40% | 2,969 |
| Oct 28, 2025 | 13.84 | 14.06 | 13.00 | 13.03 | 12.90 | -4.47% | 7,149 |
| Oct 27, 2025 | 13.18 | 13.64 | 12.72 | 13.64 | 13.50 | 5.63% | 17,379 |
| Oct 24, 2025 | 13.04 | 13.16 | 12.91 | 12.91 | 12.78 | - | 7,259 |
| Oct 23, 2025 | 12.59 | 12.91 | 12.59 | 12.91 | 12.78 | 3.50% | 1,649 |
| Oct 22, 2025 | 12.52 | 12.63 | 12.46 | 12.47 | 12.35 | 1.63% | 2,859 |
| Oct 21, 2025 | 12.91 | 13.00 | 12.27 | 12.27 | 12.15 | -4.53% | 1,759 |
| Oct 20, 2025 | 12.61 | 12.86 | 12.48 | 12.86 | 12.73 | 0.57% | 5,499 |
| Oct 17, 2025 | 12.05 | 12.84 | 12.05 | 12.78 | 12.66 | 7.09% | 8,799 |
| Oct 16, 2025 | 11.99 | 12.18 | 11.83 | 11.94 | 11.82 | 1.31% | 1,539 |
| Oct 15, 2025 | 11.13 | 11.91 | 11.13 | 11.78 | 11.67 | 2.85% | 6,159 |
| Oct 14, 2025 | 10.95 | 11.68 | 10.95 | 11.46 | 11.34 | 3.53% | 4,949 |
| Oct 13, 2025 | 11.26 | 11.27 | 11.01 | 11.06 | 10.96 | 0.25% | 1,869 |
| Oct 10, 2025 | 11.22 | 11.36 | 11.04 | 11.04 | 10.93 | -1.54% | 5,169 |
| Oct 9, 2025 | 11.27 | 11.34 | 11.21 | 11.21 | 11.10 | -1.36% | 5,279 |
| Oct 8, 2025 | 11.48 | 11.64 | 11.26 | 11.36 | 11.25 | -2.11% | 4,069 |
| Oct 7, 2025 | 11.71 | 11.71 | 11.46 | 11.61 | 11.50 | -2.52% | 2,639 |
| Oct 6, 2025 | 11.74 | 11.91 | 11.74 | 11.91 | 11.79 | -0.38% | 879 |
| Oct 3, 2025 | 12.15 | 12.16 | 11.86 | 11.96 | 11.84 | -1.20% | 2,309 |
| Oct 2, 2025 | 12.05 | 12.16 | 11.68 | 12.10 | 11.98 | 1.21% | 2,419 |
| Oct 1, 2025 | 12.27 | 12.27 | 11.96 | 11.96 | 11.84 | -2.37% | 6,159 |
| Sep 30, 2025 | 12.48 | 12.48 | 12.06 | 12.25 | 12.13 | -0.59% | 7,039 |
| Sep 29, 2025 | 12.47 | 12.47 | 12.32 | 12.32 | 12.20 | 0.29% | 769 |
| Sep 26, 2025 | 12.08 | 12.56 | 12.08 | 12.28 | 12.16 | -0.07% | 4,619 |
| Sep 25, 2025 | 12.46 | 12.46 | 12.00 | 12.29 | 12.17 | -1.32% | 7,809 |
| Sep 24, 2025 | 12.58 | 12.73 | 12.46 | 12.46 | 12.33 | -1.01% | 3,189 |
| Sep 23, 2025 | 12.29 | 12.72 | 12.29 | 12.58 | 12.46 | 1.76% | 7,589 |
| Sep 22, 2025 | 12.45 | 12.76 | 12.28 | 12.36 | 12.24 | -2.58% | 2,859 |
| Sep 19, 2025 | 12.55 | 12.92 | 12.55 | 12.69 | 12.57 | -0.71% | 7,369 |
| Sep 18, 2025 | 12.57 | 13.32 | 12.57 | 12.78 | 12.66 | 3.31% | 26,949 |
| Sep 17, 2025 | 12.86 | 13.13 | 12.37 | 12.37 | 12.25 | -5.61% | 12,429 |
| Sep 16, 2025 | 13.01 | 13.40 | 12.85 | 13.11 | 12.98 | -0.27% | 12,429 |
| Sep 15, 2025 | 13.20 | 13.20 | 12.82 | 13.15 | 13.02 | 1.54% | 17,599 |
| Sep 12, 2025 | 12.94 | 12.96 | 12.75 | 12.95 | 12.82 | 0.63% | 4,069 |
| Sep 11, 2025 | 12.87 | 13.11 | 12.64 | 12.86 | 12.74 | 1.80% | 8,799 |
| Sep 10, 2025 | 12.26 | 12.76 | 12.26 | 12.64 | 12.51 | 2.43% | 9,129 |
| Sep 9, 2025 | 12.09 | 12.46 | 12.09 | 12.34 | 12.22 | -0.88% | 4,069 |
| Sep 8, 2025 | 12.13 | 12.54 | 12.05 | 12.45 | 12.32 | 0.96% | 4,949 |
| Sep 5, 2025 | 11.94 | 12.33 | 11.94 | 12.33 | 12.21 | 5.44% | 10,449 |
| Sep 4, 2025 | 11.92 | 12.17 | 11.68 | 11.69 | 11.58 | -1.46% | 11,439 |
| Sep 3, 2025 | 12.16 | 12.36 | 11.86 | 11.86 | 11.75 | -3.33% | 8,029 |
| Sep 2, 2025 | 12.24 | 12.42 | 12.11 | 12.27 | 12.15 | -1.24% | 4,619 |
| Sep 1, 2025 | 12.54 | 12.54 | 12.23 | 12.43 | 12.31 | -0.22% | 2,309 |
| Aug 29, 2025 | 11.92 | 12.70 | 11.92 | 12.46 | 12.33 | 2.09% | 10,119 |
| Aug 28, 2025 | 12.27 | 12.46 | 12.17 | 12.20 | 12.08 | -0.59% | 5,609 |
| Aug 27, 2025 | 12.06 | 12.27 | 11.98 | 12.27 | 12.15 | 3.06% | 5,059 |
| Aug 26, 2025 | 12.03 | 12.27 | 11.91 | 11.91 | 11.79 | -2.97% | 27,059 |
| Aug 25, 2025 | 12.36 | 12.36 | 12.08 | 12.27 | 12.15 | 1.51% | 6,599 |
| Aug 22, 2025 | 11.95 | 12.14 | 11.87 | 12.09 | 11.97 | 3.42% | 10,339 |
| Aug 21, 2025 | 11.66 | 11.96 | 11.66 | 11.69 | 11.58 | -1.00% | 23,429 |
| Aug 20, 2025 | 12.08 | 12.20 | 11.81 | 11.81 | 11.69 | -0.69% | 18,259 |
| Aug 19, 2025 | 11.66 | 12.10 | 11.66 | 11.89 | 11.78 | -2.75% | 19,469 |
| Aug 18, 2025 | 11.77 | 12.23 | 11.39 | 12.23 | 12.11 | 4.50% | 24,199 |
| Aug 15, 2025 | 10.84 | 11.82 | 10.34 | 11.70 | 11.59 | 8.42% | 19,029 |
| Aug 14, 2025 | 10.82 | 11.04 | 10.58 | 10.79 | 10.69 | 0.60% | 7,809 |
| Aug 13, 2025 | 11.05 | 11.05 | 10.65 | 10.73 | 10.62 | -4.38% | 5,169 |
| Aug 12, 2025 | 11.44 | 11.54 | 11.01 | 11.22 | 10.93 | - | 7,589 |
| Aug 11, 2025 | 10.92 | 11.43 | 10.92 | 11.22 | 10.93 | -1.28% | 11,769 |
| Aug 8, 2025 | 11.12 | 11.36 | 10.86 | 11.36 | 11.07 | 5.22% | 8,909 |
| Aug 7, 2025 | 11.00 | 11.12 | 10.49 | 10.80 | 10.52 | -1.82% | 10,999 |
| Aug 6, 2025 | 10.33 | 11.00 | 10.33 | 11.00 | 10.72 | 6.14% | 9,019 |
| Aug 5, 2025 | 10.22 | 10.48 | 10.04 | 10.36 | 10.10 | 2.52% | 3,299 |
| Aug 4, 2025 | 10.45 | 10.50 | 10.05 | 10.11 | 9.85 | -1.77% | 8,029 |
| Aug 1, 2025 | 10.08 | 10.50 | 9.99 | 10.29 | 10.03 | 3.86% | 15,069 |
| Jul 31, 2025 | 10.06 | 10.06 | 9.91 | 9.91 | 9.65 | - | 2,639 |
| Jul 30, 2025 | 9.94 | 10.36 | 9.91 | 9.91 | 9.65 | 0.36% | 9,129 |
| Jul 29, 2025 | 10.11 | 10.17 | 9.87 | 9.87 | 9.62 | -1.09% | 6,269 |
| Jul 28, 2025 | 10.11 | 10.11 | 9.87 | 9.98 | 9.72 | -0.09% | 5,279 |
| Jul 25, 2025 | 10.01 | 10.20 | 9.84 | 9.99 | 9.73 | -0.81% | 6,489 |
| Jul 24, 2025 | 10.26 | 10.26 | 10.03 | 10.07 | 9.81 | -3.23% | 7,809 |
| Jul 23, 2025 | 9.96 | 10.41 | 9.81 | 10.41 | 10.14 | 3.34% | 16,279 |
| Jul 22, 2025 | 10.18 | 10.20 | 9.95 | 10.07 | 9.81 | -0.98% | 6,709 |
| Jul 21, 2025 | 9.98 | 10.21 | 9.83 | 10.17 | 9.91 | 1.82% | 6,269 |
| Jul 18, 2025 | 9.83 | 10.26 | 9.73 | 9.99 | 9.73 | -0.09% | 10,669 |