U.S. markets open in 6 hours 58 minutes
F S&P 500
5,540.25 +18.75 (+0.34%) F Dow Jones
39,553.00 +84.00 (+0.21%) F Nasdaq
20,015.25 +88.00 (+0.44%) E-mini Russell 2000 Index Futur
2,076.10 +11.10 (+0.54%) Petróleo
82.03 +0.49 (+0.60%) Oro
2,335.40 -4.20 (-0.18%)
Energisa S.A. (ENGI11.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:06PM BRT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 45.05 | 46.00 | 45.05 | 45.62 | 45.62 | 2,246,700 |
| 27 jun 2024 | 44.30 | 45.65 | 44.30 | 45.65 | 45.65 | 3,396,600 |
| 26 jun 2024 | 44.48 | 44.61 | 43.65 | 44.61 | 44.61 | 2,630,300 |
| 25 jun 2024 | 45.15 | 45.22 | 44.37 | 44.61 | 44.61 | 1,398,900 |
| 24 jun 2024 | 45.25 | 45.65 | 45.03 | 45.20 | 45.20 | 1,348,400 |
| 21 jun 2024 | 43.76 | 45.25 | 43.76 | 44.99 | 44.99 | 4,684,800 |
| 20 jun 2024 | 44.48 | 44.91 | 43.87 | 44.08 | 44.08 | 1,742,400 |
| 19 jun 2024 | 44.35 | 44.50 | 43.52 | 44.27 | 44.27 | 2,017,700 |
| 18 jun 2024 | 43.95 | 44.75 | 43.77 | 44.35 | 44.35 | 1,616,200 |
| 17 jun 2024 | 44.91 | 45.09 | 44.06 | 44.35 | 44.35 | 2,136,400 |
| 14 jun 2024 | 44.55 | 45.50 | 43.80 | 45.37 | 45.37 | 1,770,500 |
| 13 jun 2024 | 44.89 | 44.97 | 44.09 | 44.55 | 44.55 | 2,705,700 |
| 12 jun 2024 | 46.13 | 46.47 | 44.66 | 44.72 | 44.72 | 2,381,900 |
| 11 jun 2024 | 46.30 | 46.57 | 45.57 | 45.75 | 45.75 | 1,182,500 |
| 10 jun 2024 | 46.20 | 46.30 | 45.63 | 45.85 | 45.85 | 1,315,600 |
| 07 jun 2024 | 46.26 | 46.95 | 46.01 | 46.15 | 46.15 | 1,726,300 |
| 06 jun 2024 | 46.45 | 47.54 | 46.45 | 46.91 | 46.91 | 2,100,500 |
| 05 jun 2024 | 46.02 | 46.92 | 46.02 | 46.70 | 46.70 | 2,150,000 |
| 04 jun 2024 | 46.56 | 46.92 | 46.15 | 46.33 | 46.33 | 4,717,500 |
| 03 jun 2024 | 45.90 | 47.07 | 45.22 | 46.86 | 46.86 | 2,017,600 |
| 31 may 2024 | 45.61 | 46.00 | 45.27 | 45.71 | 45.71 | 7,530,600 |
| 29 may 2024 | 46.30 | 46.47 | 45.75 | 45.79 | 45.79 | 1,215,400 |
| 28 may 2024 | 47.47 | 47.48 | 46.25 | 46.30 | 46.30 | 1,957,100 |
| 27 may 2024 | 46.60 | 47.25 | 46.57 | 46.77 | 46.77 | 2,382,900 |
| 24 may 2024 | 45.40 | 47.36 | 45.03 | 46.75 | 46.75 | 6,880,200 |
| 23 may 2024 | 45.08 | 45.53 | 44.35 | 45.03 | 45.03 | 2,156,300 |
| 22 may 2024 | 46.44 | 46.50 | 45.34 | 45.51 | 45.51 | 2,694,300 |
| 21 may 2024 | 46.50 | 47.22 | 46.49 | 46.76 | 46.76 | 1,634,500 |
| 20 may 2024 | 46.73 | 47.24 | 46.20 | 46.70 | 46.70 | 1,397,300 |
| 17 may 2024 | 46.99 | 47.32 | 46.79 | 46.79 | 46.79 | 2,487,400 |
| 16 may 2024 | 48.00 | 48.42 | 47.36 | 47.38 | 47.38 | 3,014,900 |
| 15 may 2024 | 47.96 | 48.23 | 47.00 | 47.87 | 47.87 | 2,657,200 |
| 14 may 2024 | 46.28 | 47.55 | 46.28 | 47.52 | 47.52 | 1,612,000 |
| 13 may 2024 | 47.66 | 47.66 | 46.58 | 46.72 | 46.72 | 3,090,400 |
| 10 may 2024 | 46.41 | 47.97 | 46.41 | 47.56 | 47.56 | 5,383,800 |
| 09 may 2024 | 47.00 | 47.31 | 46.08 | 46.86 | 46.86 | 4,470,600 |
| 08 may 2024 | 46.76 | 47.28 | 46.10 | 46.75 | 46.75 | 11,263,400 |
| 07 may 2024 | 46.86 | 47.48 | 46.48 | 47.21 | 47.21 | 1,711,700 |
| 06 may 2024 | 47.47 | 47.63 | 46.73 | 46.85 | 46.85 | 1,505,000 |
| 03 may 2024 | 46.40 | 47.68 | 46.04 | 47.46 | 47.46 | 7,991,300 |
| 02 may 2024 | 46.00 | 46.27 | 45.43 | 45.74 | 45.74 | 3,087,500 |
| 30 abr 2024 | 45.63 | 45.73 | 44.81 | 45.10 | 45.10 | 3,859,200 |
| 29 abr 2024 | 46.15 | 46.80 | 45.68 | 45.88 | 45.88 | 1,959,000 |
| 26 abr 2024 | 46.05 | 46.57 | 45.61 | 46.37 | 46.37 | 2,827,000 |
| 25 abr 2024 | 45.77 | 45.98 | 45.38 | 45.57 | 45.57 | 2,318,100 |
| 24 abr 2024 | 46.03 | 46.48 | 45.58 | 45.77 | 45.77 | 3,461,100 |
| 23 abr 2024 | 46.44 | 47.05 | 46.25 | 46.47 | 46.47 | 1,970,900 |
| 22 abr 2024 | 46.17 | 47.48 | 45.89 | 46.89 | 46.89 | 3,502,300 |
| 19 abr 2024 | 45.29 | 46.58 | 45.29 | 46.20 | 46.20 | 4,149,300 |
| 18 abr 2024 | 45.54 | 45.86 | 45.11 | 45.56 | 45.56 | 1,870,800 |
| 17 abr 2024 | 46.19 | 46.24 | 45.53 | 45.71 | 45.71 | 2,022,500 |
| 16 abr 2024 | 46.12 | 46.60 | 45.93 | 46.20 | 46.20 | 3,126,100 |
| 15 abr 2024 | 46.76 | 46.76 | 45.67 | 46.60 | 46.60 | 3,518,000 |
| 12 abr 2024 | 47.47 | 47.63 | 46.59 | 46.85 | 46.85 | 2,429,000 |
| 11 abr 2024 | 46.95 | 47.52 | 46.45 | 47.40 | 47.40 | 3,318,300 |
| 10 abr 2024 | 48.58 | 48.65 | 47.17 | 47.26 | 47.26 | 2,236,200 |
| 09 abr 2024 | 48.05 | 48.94 | 47.83 | 48.94 | 48.94 | 4,734,100 |
| 08 abr 2024 | 47.54 | 48.21 | 47.29 | 48.12 | 48.12 | 2,258,700 |
| 05 abr 2024 | 48.28 | 48.35 | 47.29 | 47.55 | 47.55 | 3,222,100 |
| 04 abr 2024 | 48.06 | 48.65 | 47.86 | 48.06 | 48.06 | 1,684,300 |
| 03 abr 2024 | 47.92 | 48.18 | 47.42 | 48.06 | 48.06 | 1,640,800 |
| 02 abr 2024 | 47.23 | 48.29 | 46.84 | 47.84 | 47.84 | 3,026,200 |
| 01 abr 2024 | 48.10 | 48.21 | 47.23 | 47.23 | 47.23 | 1,806,500 |
| 28 mar 2024 | 47.68 | 48.10 | 47.58 | 47.87 | 47.87 | 1,885,300 |
| 27 mar 2024 | 47.75 | 48.06 | 47.22 | 47.81 | 47.81 | 1,327,400 |
| 26 mar 2024 | 47.73 | 48.07 | 47.43 | 47.43 | 47.43 | 1,577,500 |
| 25 mar 2024 | 48.27 | 48.52 | 47.32 | 47.73 | 47.73 | 2,265,200 |
| 22 mar 2024 | 48.40 | 48.78 | 48.10 | 48.37 | 48.37 | 1,276,000 |
| 21 mar 2024 | 48.43 | 48.97 | 48.43 | 48.45 | 48.45 | 1,709,000 |
| 20 mar 2024 | 48.08 | 48.81 | 48.05 | 48.59 | 48.59 | 3,150,200 |
| 19 mar 2024 | 47.65 | 48.55 | 47.43 | 48.00 | 48.00 | 4,116,900 |
| 18 mar 2024 | 48.00 | 48.19 | 47.41 | 47.60 | 47.60 | 2,989,900 |
| 15 mar 2024 | 48.95 | 49.09 | 47.50 | 47.76 | 47.76 | 9,991,000 |
| 14 mar 2024 | 49.74 | 50.07 | 48.95 | 49.00 | 49.00 | 3,897,000 |
| 13 mar 2024 | 50.54 | 50.54 | 48.92 | 49.71 | 49.71 | 6,432,400 |
| 12 mar 2024 | 50.80 | 50.91 | 50.29 | 50.66 | 50.66 | 2,429,200 |
| 11 mar 2024 | 51.00 | 51.50 | 50.50 | 50.50 | 50.50 | 3,908,100 |
| 08 mar 2024 | 50.00 | 51.27 | 50.00 | 51.00 | 51.00 | 3,316,800 |
| 07 mar 2024 | 50.80 | 50.93 | 50.01 | 50.39 | 50.39 | 2,482,500 |
| 06 mar 2024 | 50.87 | 50.96 | 50.24 | 50.96 | 50.96 | 1,186,200 |
| 05 mar 2024 | 49.65 | 50.79 | 49.65 | 50.67 | 50.67 | 1,181,200 |
| 04 mar 2024 | 50.30 | 50.33 | 49.28 | 49.87 | 49.87 | 1,790,300 |
| 01 mar 2024 | 50.76 | 51.04 | 50.28 | 50.52 | 50.52 | 948,800 |
| 29 feb 2024 | 50.59 | 50.84 | 49.72 | 50.84 | 50.84 | 3,003,800 |
| 28 feb 2024 | 50.48 | 51.02 | 50.03 | 50.60 | 50.60 | 4,242,900 |
| 27 feb 2024 | 51.00 | 52.10 | 50.95 | 51.60 | 51.60 | 2,212,700 |
| 26 feb 2024 | 50.36 | 51.60 | 50.23 | 50.88 | 50.88 | 1,666,300 |
| 23 feb 2024 | 50.25 | 50.59 | 49.91 | 50.36 | 50.36 | 1,100,200 |
| 22 feb 2024 | 50.56 | 50.56 | 49.70 | 50.25 | 50.25 | 1,373,200 |
| 21 feb 2024 | 50.93 | 51.10 | 49.63 | 50.18 | 50.18 | 1,648,600 |
| 20 feb 2024 | 50.37 | 52.01 | 50.31 | 50.96 | 50.96 | 2,643,800 |
| 19 feb 2024 | 50.46 | 50.79 | 50.35 | 50.45 | 50.45 | 1,172,200 |
| 16 feb 2024 | 51.03 | 51.03 | 50.07 | 50.62 | 50.62 | 1,869,700 |
| 15 feb 2024 | 50.56 | 50.97 | 50.22 | 50.77 | 50.77 | 1,980,100 |
| 14 feb 2024 | 51.42 | 51.42 | 49.96 | 50.31 | 50.31 | 1,406,800 |
| 09 feb 2024 | 50.82 | 51.50 | 50.31 | 51.43 | 51.43 | 2,751,000 |
| 08 feb 2024 | 51.86 | 52.16 | 50.34 | 51.26 | 51.26 | 3,187,400 |
| 07 feb 2024 | 52.51 | 53.28 | 51.95 | 52.26 | 52.26 | 3,092,300 |
| 06 feb 2024 | 50.45 | 52.52 | 50.27 | 52.50 | 52.50 | 4,147,900 |
| 05 feb 2024 | 50.51 | 51.30 | 50.04 | 50.58 | 50.58 | 2,366,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.