Mercado fechado

Energisa S.A. (ENGI3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
14,49-0,02 (-0,14%)
No fechamento: 05:05PM BRT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202414,5114,7913,7814,4914,4917.600
25 de abr. de 202414,7414,7414,4714,5114,512.200
24 de abr. de 202414,8215,1614,5614,9314,935.100
23 de abr. de 202414,8015,2914,8015,1915,192.200
22 de abr. de 202414,6015,3414,6015,0015,007.000
19 de abr. de 202414,6814,8514,5914,7514,751.800
18 de abr. de 202414,3814,5814,3814,5814,581.200
17 de abr. de 202414,6914,6914,4614,4914,492.000
16 de abr. de 202414,9714,9814,6314,6814,682.800
15 de abr. de 202415,0515,0514,7514,9814,989.200
12 de abr. de 202415,1515,3114,9615,2315,233.500
11 de abr. de 202415,0015,1814,5715,1815,184.900
10 de abr. de 202415,5315,5715,0615,0615,068.200
09 de abr. de 202415,4415,7615,1615,7315,737.500
08 de abr. de 202415,3515,5115,2115,2115,213.100
05 de abr. de 202415,3115,5515,2815,3615,364.100
04 de abr. de 202415,5915,7515,4015,4315,433.400
03 de abr. de 202415,2715,6415,2715,5915,594.700
02 de abr. de 202415,3015,3715,1315,3715,375.000
01 de abr. de 202415,4515,5015,2715,4315,435.300
28 de mar. de 202415,3015,4215,2015,3415,344.700
27 de mar. de 202415,2015,4415,1715,4415,443.200
26 de mar. de 202415,2315,6515,2315,2515,254.000
25 de mar. de 202415,3515,4015,1115,2315,233.500
22 de mar. de 202415,2015,2415,2015,2315,231.700
21 de mar. de 202415,2015,4815,0115,1615,165.800
20 de mar. de 202415,3315,3414,9915,2615,264.000
19 de mar. de 202415,0315,4515,0115,3615,362.800
18 de mar. de 202415,3915,3914,9515,2315,233.400
15 de mar. de 202415,9616,1415,0515,0515,0513.000
14 de mar. de 202416,0416,2416,0016,1316,136.600
13 de mar. de 202416,2916,4816,0116,1716,179.000
12 de mar. de 202416,4416,4616,2816,2816,282.000
11 de mar. de 202416,6916,6916,3416,5516,557.700
08 de mar. de 202416,3716,7516,3116,5416,544.000
07 de mar. de 202416,4916,4916,3116,4116,411.400
06 de mar. de 202416,4516,4616,3116,4416,444.000
05 de mar. de 202416,1416,4816,1416,4816,483.500
04 de mar. de 202416,4216,4216,1116,1316,135.000
01 de mar. de 202416,3816,5016,2116,4216,426.000
29 de fev. de 202416,4516,6316,1816,4116,414.200
28 de fev. de 202416,3216,9016,0916,4616,467.700
27 de fev. de 202416,4716,6516,3216,3216,322.300
26 de fev. de 202416,2916,4816,1216,2316,232.100
23 de fev. de 202416,3916,4016,1516,2716,272.600
22 de fev. de 202416,2716,5016,2016,2116,214.100
21 de fev. de 202416,3816,6416,1016,2316,234.800
20 de fev. de 202416,5416,7216,0316,1316,136.800
19 de fev. de 202416,7016,7316,4116,4116,419.300
16 de fev. de 202416,6516,9516,6516,8516,854.400
15 de fev. de 202416,4216,6616,4216,6216,621.500
14 de fev. de 202416,7317,2516,4316,4316,434.300
09 de fev. de 202416,8517,3316,7316,7316,738.400
08 de fev. de 202417,6517,6816,8516,8516,857.300
07 de fev. de 202418,0018,1517,2918,1518,156.900
06 de fev. de 202416,8018,0016,8018,0018,007.000
05 de fev. de 202417,4417,4516,8116,8116,819.500
02 de fev. de 202416,6717,4616,4017,4617,465.900
01 de fev. de 202416,2916,9916,2916,9116,9117.500
31 de jan. de 202416,7217,2016,3016,3016,307.300
30 de jan. de 202416,7217,0416,7216,7216,724.600
29 de jan. de 202416,5816,8716,2116,7116,716.300
26 de jan. de 202417,1217,1516,5116,5116,515.700
25 de jan. de 202417,0917,5416,7516,9416,943.300
24 de jan. de 202417,0917,4816,8516,8716,874.100
23 de jan. de 202417,0017,4116,6617,2417,243.600
22 de jan. de 202417,0717,0916,7516,8916,894.900
19 de jan. de 202417,4917,4916,7417,0217,027.000
18 de jan. de 202417,6017,6016,6716,7616,766.550
17 de jan. de 202417,7017,7417,5117,7117,712.391
16 de jan. de 202417,6917,8417,2317,7217,726.238
15 de jan. de 202418,0718,0717,6717,9517,953.639
12 de jan. de 202417,9118,1717,5918,0118,016.134
11 de jan. de 202418,7318,7317,6618,3718,374.886
10 de jan. de 202418,8519,0318,1618,3418,344.366
09 de jan. de 202418,3618,8518,3618,7218,725.406
08 de jan. de 202418,1818,1817,8018,0818,084.158
05 de jan. de 202417,1718,5617,1718,0518,056.134
04 de jan. de 202417,4218,1817,1717,4717,474.262
03 de jan. de 202417,0717,4517,0417,1717,173.015
02 de jan. de 202417,8817,8917,0417,2017,206.654
02 de jan. de 20240.192357 Dividendo
28 de dez. de 202317,7417,8517,3417,8517,663.847
27 de dez. de 202317,1417,7517,1417,7517,563.327
26 de dez. de 202317,6117,7817,1117,1116,936.654
22 de dez. de 202317,8917,9417,3917,5517,369.669
21 de dez. de 202317,9217,9217,6617,8817,692.287
20 de dez. de 202317,7218,1317,6117,9217,725.614
19 de dez. de 202317,8817,8817,6117,7217,531.351
18 de dez. de 202316,4317,8116,2317,8117,6210.917
15 de dez. de 202317,3417,6416,1516,1615,9812.892
14 de dez. de 202317,2217,7916,8316,8716,697.070
13 de dez. de 202317,4417,8917,2217,2217,033.119
12 de dez. de 202316,9317,4116,7417,2217,033.431
11 de dez. de 202317,3117,3116,6216,6216,444.574
08 de dez. de 202316,5417,2516,5017,1716,983.431
07 de dez. de 202316,9917,3416,6516,7216,542.079
06 de dez. de 202317,5017,5416,9816,9916,803.950
05 de dez. de 202317,2817,8117,0917,4117,221.975
04 de dez. de 202317,2817,5516,9917,0816,901.143
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...