Energisa Historical Data - ENMT3 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Energisa (ENMT3)
Energisa (ENMT3) Historical

Energisa (ENMT3)

82.98

0.00

(0.00%)

Closed November 24 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	3.92	4.95825954971	79.06	82.98	79.06	250	81.174	CS
12	-2.03	-2.38795435831	85.01	85.5	79.04	171	83.45916667	CS
26	-1.4	-1.65916093861	84.38	85.5	78	528	83.894	CS
52	22.96	38.2539153615	60.02	85.5	59	1234	69.12129114	CS
156	3.87	4.89192263936	79.11	85.5	42.12	1903	71.32897983	CS
260	51.98	167.677419355	31	85.5	24	2226	54.22647093	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732311000	82.98	0	0.00	82.98	82.98	82.98	0
1732224600	82.98	0	0.00	82.98	82.98	82.98	0
1732051800	82.98	0	0.00	82.98	82.98	82.98	0
1731965400	82.98	0	0.00	82.98	82.98	82.98	0
1731619800	82.98	3.01	3.76	80	82.98	80	200
1731533400	79.97	0	0.00	79.97	79.97	79.97	0
1731447000	79.97	0	0.00	79.97	79.97	79.97	0
1731360600	79.97	0	0.00	79.97	79.97	79.97	0
1731101400	79.97	0	0.00	79.97	79.97	79.97	0
1731015000	79.97	0	0.00	79.97	79.97	79.97	0
1730928600	79.97	0	0.00	79.97	79.97	79.97	0
1730842200	79.97	0	0.00	79.97	79.97	79.97	0
1730755800	79.97	-5.03	-5.92	79.06	79.97	79.06	300
1730496600	85	0	0.00	85	85	85	0
1730410200	85	0	0.00	85	85	85	0
1730323800	85	0	0.00	85	85	85	0
1730237400	85	0	0.00	85	85	85	0
1730151000	85	0	0.00	85	85	85	0
1729891800	85	0	0.00	85	85	85	0
1729805400	85	0	0.00	85	85	85	0
1729719000	85	0	0.00	85	85	85	0
1729632600	85	0	0.00	85	85	85	0
1729546200	85	0	0.00	85	85	85	0
1729287000	85	-0.04	-0.05	79.04	85	79.04	200
1729200540	85.04	-0.01	-0.01	79.04	85.04	79.04	200
1729114140	85.05	0	0.00	85.05	85.05	85.05	0
1729027740	85.05	0	0.00	85.05	85.05	85.05	0
1728941340	85.05	0	0.00	85.05	85.05	85.05	0
1728682140	85.05	0	0.00	85.05	85.05	85.05	0
1728595740	85.05	0	0.00	85.05	85.05	85.05	0
1728509340	85.05	0	0.00	85.05	85.05	85.05	0
1728422940	85.05	0	0.00	85.05	85.05	85.05	0
1728336540	85.05	0	0.00	85.05	85.05	85.05	0
1728077340	85.05	0	0.00	85.05	85.05	85.05	0
1727990940	85.05	0	0.00	85.05	85.05	85.05	0
1727904540	85.05	-0.45	-0.53	85.05	85.05	85.05	100
1727818200	85.5	0	0.00	85.5	85.5	85.5	0
1727731800	85.5	0.49	0.58	85.5	85.5	85.5	100
1727472540	85.01	0	0.00	85.01	85.01	85.01	0
1727386140	85.01	0	0.00	85.01	85.01	85.01	0
1727299740	85.01	0.01	0.01	85.01	85.01	85.01	100
1727213400	85	0	0.00	85	85	85	0
1727127000	85	0	0.00	85	85	85	0
1726867800	85	0	0.00	85	85	85	0
1726781400	85	0	0.00	85	85	85	0
1726695000	85	0	0.00	85	85	85	0
1726608600	85	0	0.00	85	85	85	0
1726522200	85	0	0.00	85	85	85	0
1726263000	85	0	0.00	85	85	85	0
1726176600	85	0	0.00	85	85	85	0
1726090200	85	0	0.00	85	85	85	0
1726003800	85	0	0.00	85	85	85	0
1725917400	85	0	0.00	85	85	85	0
1725658200	85	0	0.00	85	85	85	0
1725571800	85	0	0.00	85	85	85	0
1725485400	85	0	0.00	85	85	85	0
1725399000	85	0	0.00	85	85	85	0
1725312600	85	0	0.00	85	85	85	0
1725053400	85	0	0.00	85	85	85	0
1724967000	85	1.01	1.20	85	85	85	200
1724880540	83.99	0	0.00	83.99	83.99	83.99	0
1724794140	83.99	0	0.00	83.99	83.99	83.99	0
1724707740	83.99	-0.51	-0.60	80.52	83.99	80.5	800

Basic Attention Token

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions