Mercados españoles abiertos en 1 hr 7 mins

Energisa S.A. (ENGI11.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
46,91+0,21 (+0,45%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202446,4547,5446,4546,9146,912.100.500
05 jun 202446,0246,9246,0246,7046,702.150.000
04 jun 202446,5646,9246,1546,3346,334.717.500
03 jun 202445,9047,0745,2246,8646,862.017.600
31 may 202445,6146,0045,2745,7145,717.530.600
29 may 202446,3046,4745,7545,7945,791.215.400
28 may 202447,4747,4846,2546,3046,301.957.100
27 may 202446,6047,2546,5746,7746,772.382.900
24 may 202445,4047,3645,0346,7546,756.880.200
23 may 202445,0845,5344,3545,0345,032.156.300
22 may 202446,4446,5045,3445,5145,512.694.300
21 may 202446,5047,2246,4946,7646,761.634.500
20 may 202446,7347,2446,2046,7046,701.397.300
17 may 202446,9947,3246,7946,7946,792.487.400
16 may 202448,0048,4247,3647,3847,383.014.900
15 may 202447,9648,2347,0047,8747,872.657.200
14 may 202446,2847,5546,2847,5247,521.612.000
13 may 202447,6647,6646,5846,7246,723.090.400
10 may 202446,4147,9746,4147,5647,565.383.800
09 may 202447,0047,3146,0846,8646,864.470.600
08 may 202446,7647,2846,1046,7546,7511.263.400
07 may 202446,8647,4846,4847,2147,211.711.700
06 may 202447,4747,6346,7346,8546,851.505.000
03 may 202446,4047,6846,0447,4647,467.991.300
02 may 202446,0046,2745,4345,7445,743.087.500
30 abr 202445,6345,7344,8145,1045,103.859.200
29 abr 202446,1546,8045,6845,8845,881.959.000
26 abr 202446,0546,5745,6146,3746,372.827.000
25 abr 202445,7745,9845,3845,5745,572.318.100
24 abr 202446,0346,4845,5845,7745,773.461.100
23 abr 202446,4447,0546,2546,4746,471.970.900
22 abr 202446,1747,4845,8946,8946,893.502.300
19 abr 202445,2946,5845,2946,2046,204.149.300
18 abr 202445,5445,8645,1145,5645,561.870.800
17 abr 202446,1946,2445,5345,7145,712.022.500
16 abr 202446,1246,6045,9346,2046,203.126.100
15 abr 202446,7646,7645,6746,6046,603.518.000
12 abr 202447,4747,6346,5946,8546,852.429.000
11 abr 202446,9547,5246,4547,4047,403.318.300
10 abr 202448,5848,6547,1747,2647,262.236.200
09 abr 202448,0548,9447,8348,9448,944.734.100
08 abr 202447,5448,2147,2948,1248,122.258.700
05 abr 202448,2848,3547,2947,5547,553.222.100
04 abr 202448,0648,6547,8648,0648,061.684.300
03 abr 202447,9248,1847,4248,0648,061.640.800
02 abr 202447,2348,2946,8447,8447,843.026.200
01 abr 202448,1048,2147,2347,2347,231.806.500
28 mar 202447,6848,1047,5847,8747,871.885.300
27 mar 202447,7548,0647,2247,8147,811.327.400
26 mar 202447,7348,0747,4347,4347,431.577.500
25 mar 202448,2748,5247,3247,7347,732.265.200
22 mar 202448,4048,7848,1048,3748,371.276.000
21 mar 202448,4348,9748,4348,4548,451.709.000
20 mar 202448,0848,8148,0548,5948,593.150.200
19 mar 202447,6548,5547,4348,0048,004.116.900
18 mar 202448,0048,1947,4147,6047,602.989.900
15 mar 202448,9549,0947,5047,7647,769.991.000
14 mar 202449,7450,0748,9549,0049,003.897.000
13 mar 202450,5450,5448,9249,7149,716.432.400
12 mar 202450,8050,9150,2950,6650,662.429.200
11 mar 202451,0051,5050,5050,5050,503.908.100
08 mar 202450,0051,2750,0051,0051,003.316.800
07 mar 202450,8050,9350,0150,3950,392.482.500
06 mar 202450,8750,9650,2450,9650,961.186.200
05 mar 202449,6550,7949,6550,6750,671.181.200
04 mar 202450,3050,3349,2849,8749,871.790.300
01 mar 202450,7651,0450,2850,5250,52948.800
29 feb 202450,5950,8449,7250,8450,843.003.800
28 feb 202450,4851,0250,0350,6050,604.242.900
27 feb 202451,0052,1050,9551,6051,602.212.700
26 feb 202450,3651,6050,2350,8850,881.666.300
23 feb 202450,2550,5949,9150,3650,361.100.200
22 feb 202450,5650,5649,7050,2550,251.373.200
21 feb 202450,9351,1049,6350,1850,181.648.600
20 feb 202450,3752,0150,3150,9650,962.643.800
19 feb 202450,4650,7950,3550,4550,451.172.200
16 feb 202451,0351,0350,0750,6250,621.869.700
15 feb 202450,5650,9750,2250,7750,771.980.100
14 feb 202451,4251,4249,9650,3150,311.406.800
09 feb 202450,8251,5050,3151,4351,432.751.000
08 feb 202451,8652,1650,3451,2651,263.187.400
07 feb 202452,5153,2851,9552,2652,263.092.300
06 feb 202450,4552,5250,2752,5052,504.147.900
05 feb 202450,5151,3050,0450,5850,582.366.100
02 feb 202451,3451,7449,8050,7850,783.279.400
01 feb 202450,7251,6850,4151,1051,107.492.000
31 ene 202450,5451,5750,4450,6150,613.957.400
30 ene 202450,7951,7050,0650,3050,306.944.000
29 ene 202449,9150,8249,5850,5650,563.077.900
26 ene 202450,7550,7549,9049,9049,901.081.900
25 ene 202449,3250,4649,0850,0950,091.965.600
24 ene 202450,4250,6549,3149,3149,311.567.400
23 ene 202449,8850,8349,4750,3250,324.937.100
22 ene 202449,5149,9349,1649,5749,573.285.300
19 ene 202448,9950,0648,7949,6049,605.825.000
18 ene 202452,8552,9249,6949,9949,997.029.700
17 ene 202452,6853,1952,3852,8152,812.979.900
16 ene 202453,8453,9252,4052,9452,942.240.700
15 ene 202453,5354,0853,1654,0154,01884.600
12 ene 202453,4554,0152,9453,5053,503.987.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...