ENGI11.SA
Energisa S.A.$48.55
Jun 02, 2026
Revenue · FY
—
Net income
—
FY —
EPS · diluted
—
EBITDA
—
Explain this page
Arphra AIPlain-English read on Energisa S.A.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 47.86 | 48.76 | 47.86 | 48.55 | 48.55 | 48.55 | 0.00% | 2,011,700 |
| Jun 01, 2026 | 48.19 | 48.69 | 47.37 | 47.92 | 47.92 | 47.92 | 0.00% | 3,430,300 |
| May 29, 2026 | 48.25 | 48.53 | 47.51 | 48.00 | 48.00 | 48.00 | 0.00% | 3,589,800 |
| May 28, 2026 | 48.56 | 49.13 | 48.13 | 48.40 | 48.40 | 48.40 | 0.00% | 2,177,000 |
| May 27, 2026 | 49.17 | 49.20 | 48.15 | 48.24 | 48.24 | 48.24 | 0.00% | 1,748,600 |
| May 26, 2026 | 48.96 | 48.96 | 48.01 | 48.47 | 48.47 | 48.47 | 0.00% | 1,911,600 |
| May 25, 2026 | 48.40 | 49.16 | 48.10 | 48.95 | 48.95 | 48.95 | 0.00% | 1,557,000 |
| May 22, 2026 | 47.85 | 48.67 | 47.71 | 47.91 | 47.91 | 47.91 | 0.00% | 1,996,500 |
| May 21, 2026 | 48.55 | 48.90 | 47.92 | 48.49 | 48.49 | 48.49 | 0.00% | 2,217,400 |
| May 20, 2026 | 47.70 | 49.57 | 47.70 | 48.70 | 48.70 | 48.70 | 0.00% | 2,364,600 |
| May 19, 2026 | 48.01 | 48.17 | 47.16 | 47.62 | 47.62 | 47.62 | 0.00% | 1,836,400 |
| May 18, 2026 | 48.42 | 48.89 | 48.20 | 48.27 | 48.27 | 48.27 | 0.00% | 1,233,800 |
| May 15, 2026 | 48.51 | 48.76 | 47.98 | 48.46 | 48.46 | 48.46 | 0.00% | 1,221,700 |
| May 14, 2026 | 49.68 | 49.80 | 49.02 | 49.08 | 49.08 | 49.08 | 0.00% | 1,588,800 |
| May 13, 2026 | 50.47 | 50.55 | 48.43 | 49.05 | 49.05 | 49.05 | 0.00% | 4,108,400 |
| May 12, 2026 | 51.00 | 51.59 | 49.61 | 50.49 | 50.49 | 50.49 | 0.00% | 4,654,100 |
| May 11, 2026 | 51.91 | 53.07 | 51.52 | 51.80 | 51.80 | 51.80 | 0.00% | 1,554,300 |
| May 08, 2026 | 52.23 | 53.46 | 52.23 | 52.73 | 52.73 | 52.73 | 0.00% | 1,796,800 |
| May 07, 2026 | 53.46 | 54.01 | 51.98 | 52.20 | 52.20 | 52.20 | 0.00% | 2,277,500 |
| Apr 10, 2026 | 57.34 | 57.57 | 56.67 | 57.35 | 57.35 | 57.35 | 0.00% | 3,291,500 |
| Apr 09, 2026 | 55.73 | 56.74 | 55.42 | 56.48 | 56.48 | 56.48 | 0.00% | 3,744,300 |
| Apr 08, 2026 | 56.80 | 56.80 | 54.86 | 55.34 | 55.34 | 55.34 | 0.00% | 3,647,800 |
| Apr 07, 2026 | 53.01 | 53.84 | 52.35 | 53.81 | 53.81 | 53.81 | 0.00% | 2,653,500 |
| Apr 06, 2026 | 53.21 | 53.60 | 52.78 | 53.01 | 53.01 | 53.01 | 0.00% | 2,498,600 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.