B3 · BRL

Datos históricos de Energisa S.A.

Energisa S.A. · ENGI11.SA

BRL 68.71

▲ +2.46 (+3.71%)

Última operación · 9/10/2026, 20:05:32 UTC

Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

Fecha	Apertura	Máximo	Mínimo	Cierre	Var.	Volumen
9 oct 2026	66.47	69.05	66.47	68.71	+3.71%	5.17 M
8 oct 2026	65.00	67.49	64.74	66.25	+1.83%	5.58 M
7 oct 2026	64.50	65.94	63.88	65.06	+1.31%	6.18 M
6 oct 2026	63.00	65.04	62.97	64.22	+2.18%	7.34 M
5 oct 2026	60.00	65.51	58.93	62.85	+13.96%	10.7 M
2 oct 2026	54.84	55.77	53.39	55.15	+3.67%	5.87 M
1 oct 2026	52.58	53.51	52.46	53.20	+0.43%	2.62 M
30 sep 2026	53.10	53.28	52.16	52.97	+2.10%	3.21 M
29 sep 2026	51.00	51.88	50.52	51.88	+1.93%	2.42 M
28 sep 2026	50.80	51.47	50.51	50.90	−1.11%	2.58 M
25 sep 2026	50.99	51.78	50.93	51.47	+0.19%	2.52 M
24 sep 2026	52.41	52.41	51.18	51.37	−1.50%	2.27 M
23 sep 2026	52.42	53.36	52.12	52.15	−1.66%	5.42 M
22 sep 2026	52.11	53.34	52.11	53.03	+0.42%	3.35 M
21 sep 2026	52.61	53.19	52.33	52.81	+1.40%	2.55 M
18 sep 2026	52.03	52.30	51.27	52.08	−0.06%	4.04 M
17 sep 2026	52.50	52.70	51.32	52.11	−0.19%	5.51 M
16 sep 2026	51.62	52.21	51.12	52.21	+1.32%	3.65 M
15 sep 2026	51.75	51.85	50.94	51.53	+0.35%	2.33 M
14 sep 2026	50.21	51.51	49.86	51.35	−0.50%	1.89 M
11 sep 2026	51.53	51.98	51.08	51.61	−0.39%	2.4 M
10 sep 2026	50.20	51.87	50.08	51.81	+2.68%	2.66 M
9 sep 2026	51.32	51.57	50.46	50.46	−2.00%	2.86 M
8 sep 2026	51.84	52.22	51.16	51.49	+0.12%	4.51 M
4 sep 2026	50.89	51.84	50.44	51.43	+0.12%	2.82 M
3 sep 2026	52.30	52.75	51.20	51.37	+0.43%	2.67 M
2 sep 2026	49.26	51.56	49.05	51.15	+4.86%	4.19 M
1 sep 2026	48.63	49.67	48.04	48.78	+1.63%	5.53 M
31 ago 2026	47.86	48.34	47.63	48.00	+1.33%	6.21 M
28 ago 2026	47.38	47.87	46.63	47.37	−0.27%	3.05 M

Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.