Eneva S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.540	31.900	31.220	31.500	31.500	15,570,900
2026-10-15	31.080	32.020	31.040	31.420	31.420	11,454,600
2026-10-14	31.080	31.880	30.790	31.680	31.680	17,366,000
2026-10-13	31.320	31.560	30.870	31.350	31.350	10,195,500
2026-10-09	31.030	31.660	30.900	31.410	31.410	15,970,500
2026-10-08	30.390	31.270	30.270	30.810	30.810	26,693,400
2026-10-07	30.350	30.610	29.980	30.400	30.400	22,997,100
2026-10-06	30.630	30.950	29.770	30.240	30.240	15,702,800
2026-10-05	30.230	31.670	29.970	30.260	30.260	30,370,800
2026-10-02	28.890	28.890	27.860	28.710	28.710	10,561,300
2026-10-01	28.150	28.290	27.470	28.130	28.130	8,503,800
2026-09-30	27.940	28.070	27.190	27.870	27.870	12,377,600
2026-09-29	26.750	27.200	26.580	27.100	27.100	5,208,100
2026-09-28	27.020	27.170	26.540	26.750	26.750	6,896,400
2026-09-25	27.150	27.600	27.010	27.400	27.400	5,247,300
2026-09-24	27.920	27.920	27.120	27.200	27.200	7,049,900
2026-09-23	27.340	27.930	27.280	27.780	27.780	6,301,700
2026-09-22	27.550	28.010	27.390	27.700	27.700	17,157,000
2026-09-21	27.500	28.150	27.380	27.970	27.970	11,715,900
2026-09-18	27.280	27.490	27.050	27.130	27.130	13,571,900
2026-09-17	27.290	27.600	26.510	27.560	27.560	11,126,200
2026-09-16	26.840	27.200	26.620	27.000	27.000	10,329,800
2026-09-15	27.070	27.260	26.830	26.980	26.980	7,079,500
2026-09-14	26.690	27.200	26.260	26.940	26.940	8,129,000
2026-09-11	27.830	27.830	27.250	27.360	27.360	5,927,700
2026-09-10	27.450	27.820	27.070	27.680	27.680	10,140,800
2026-09-09	27.500	27.600	27.060	27.330	27.330	5,705,100
2026-09-08	28.000	28.150	27.610	27.690	27.690	9,523,300
2026-09-04	27.670	27.840	27.200	27.590	27.590	5,837,500
2026-09-03	27.880	27.940	27.480	27.640	27.640	11,557,400
2026-09-02	27.000	27.960	26.910	27.430	27.430	20,528,900
2026-09-01	26.480	26.930	26.090	26.520	26.520	16,748,900
2026-08-31	26.540	26.860	26.120	26.210	26.210	9,348,700
2026-08-28	26.350	26.520	26.000	26.300	26.300	10,760,200
2026-08-27	26.030	26.540	26.030	26.150	26.150	10,344,400
2026-08-26	26.660	26.950	26.210	26.380	26.380	13,134,400
2026-08-25	26.190	26.830	26.080	26.690	26.690	13,963,600
2026-08-24	25.000	26.360	25.000	26.100	26.100	9,025,400
2026-08-21	25.120	25.620	24.930	25.360	25.360	27,478,200
2026-08-20	24.900	25.380	24.880	24.920	24.920	7,580,500
2026-08-19	25.130	25.360	24.770	25.100	25.100	13,454,700
2026-08-18	24.480	24.910	24.350	24.650	24.650	6,850,000
2026-08-17	24.380	24.870	24.200	24.530	24.530	12,423,500
2026-08-14	24.200	24.610	23.650	24.450	24.450	13,651,700
2026-08-13	24.110	24.720	24.030	24.340	24.340	9,052,400
2026-08-12	24.540	24.640	23.990	24.110	24.110	16,837,100
2026-08-11	25.200	25.390	24.500	24.550	24.550	12,370,400
2026-08-10	25.960	26.150	25.300	25.320	25.320	11,407,000
2026-08-07	26.600	26.690	25.950	26.180	26.180	5,533,100
2026-08-06	26.750	26.860	26.360	26.600	26.600	5,410,300
2026-08-05	27.350	27.670	26.980	26.980	26.980	4,842,000
2026-08-04	27.300	27.530	26.750	27.160	27.160	5,293,900
2026-08-03	26.650	26.920	26.200	26.750	26.750	7,475,100
2026-07-31	26.540	26.540	25.970	26.310	26.310	7,686,800
2026-07-30	26.100	26.330	25.890	26.150	26.150	7,242,800
2026-07-29	25.680	26.370	25.610	25.870	25.870	10,382,900
2026-07-28	26.030	26.120	25.610	25.850	25.850	8,986,400
2026-07-27	25.000	25.530	25.000	25.470	25.470	3,997,000
2026-07-24	25.470	25.580	24.870	24.900	24.900	4,494,600
2026-07-23	25.750	25.800	25.450	25.700	25.700	3,291,500

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.