Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	13.520	13.710	13.450	13.500	13.500	7,485,000
2024-08-15	13.530	13.570	13.240	13.460	13.460	9,860,300
2024-08-14	13.150	13.510	12.930	13.470	13.470	19,181,300
2024-08-13	12.750	13.200	12.490	13.050	13.050	13,133,500
2024-08-12	13.310	13.390	13.040	13.080	13.080	7,704,300
2024-08-09	13.150	13.260	13.060	13.160	13.160	4,880,500
2024-08-08	12.820	13.060	12.760	13.050	13.050	3,800,400
2024-08-07	12.840	12.930	12.760	12.840	12.840	5,665,500
2024-08-06	12.330	12.740	12.330	12.740	12.740	13,999,200
2024-08-05	12.350	12.510	12.210	12.410	12.410	5,024,300
2024-08-02	12.540	12.710	12.480	12.560	12.560	10,856,500
2024-08-01	12.630	12.730	12.440	12.540	12.540	5,364,600
2024-07-31	12.660	12.800	12.570	12.630	12.630	7,320,000
2024-07-30	12.750	12.850	12.670	12.700	12.700	4,504,000
2024-07-29	12.750	12.890	12.750	12.800	12.800	2,846,800
2024-07-26	12.740	12.910	12.630	12.860	12.860	3,614,500
2024-07-25	12.610	12.740	12.510	12.740	12.740	7,434,600
2024-07-24	12.610	12.730	12.520	12.610	12.610	6,179,100
2024-07-23	12.870	12.980	12.650	12.650	12.650	4,909,600
2024-07-22	12.530	12.950	12.500	12.850	12.850	5,064,500
2024-07-19	13.020	13.020	12.480	12.560	12.560	5,219,500
2024-07-18	13.020	13.020	12.750	12.830	12.830	4,528,000
2024-07-17	13.360	13.370	12.970	13.080	13.080	12,371,400
2024-07-16	13.330	13.600	13.270	13.280	13.280	12,261,900
2024-07-15	13.410	13.430	13.160	13.250	13.250	4,089,800
2024-07-12	13.300	13.420	13.210	13.390	13.390	2,172,000
2024-07-11	13.460	13.540	13.300	13.310	13.310	2,704,400
2024-07-10	13.230	13.500	13.230	13.410	13.410	5,292,300
2024-07-09	12.700	13.230	12.700	13.230	13.230	4,611,000
2024-07-08	13.090	13.120	12.700	12.760	12.760	8,672,100
2024-07-05	13.010	13.150	12.920	13.140	13.140	3,835,800
2024-07-04	13.000	13.030	12.850	12.920	12.920	6,138,500
2024-07-03	12.790	12.980	12.780	12.810	12.810	3,669,900
2024-07-02	12.690	12.840	12.600	12.670	12.670	5,693,900
2024-07-01	12.630	12.870	12.540	12.710	12.710	6,863,900
2024-06-28	13.030	13.150	12.640	12.700	12.700	9,145,000
2024-06-27	12.870	13.160	12.720	13.160	13.160	5,308,400
2024-06-26	12.380	12.870	12.360	12.780	12.780	5,388,900
2024-06-25	12.400	12.610	12.380	12.610	12.610	3,638,800
2024-06-24	12.500	12.590	12.430	12.500	12.500	3,385,500
2024-06-21	12.200	12.490	12.160	12.430	12.430	5,077,300
2024-06-20	12.460	12.540	12.200	12.300	12.300	5,439,500
2024-06-19	12.250	12.380	12.220	12.380	12.380	2,127,500
2024-06-18	12.320	12.380	12.180	12.320	12.320	5,454,000
2024-06-17	12.400	12.500	12.290	12.320	12.320	5,150,700
2024-06-14	12.390	12.620	12.270	12.500	12.500	4,127,200
2024-06-13	12.380	12.580	12.300	12.430	12.430	4,169,600
2024-06-12	12.840	12.860	12.330	12.380	12.380	8,510,900
2024-06-11	12.590	12.910	12.500	12.790	12.790	5,604,200
2024-06-10	12.730	12.770	12.460	12.460	12.460	3,561,100
2024-06-07	12.620	12.800	12.550	12.700	12.700	5,536,600
2024-06-06	12.550	12.890	12.470	12.810	12.810	6,342,500
2024-06-05	12.850	12.860	12.420	12.550	12.550	12,242,600
2024-06-04	12.730	12.950	12.680	12.850	12.850	4,638,100
2024-06-03	12.490	12.830	12.450	12.780	12.780	12,489,600
2024-05-31	12.370	12.430	12.160	12.430	12.430	23,078,000
2024-05-29	12.660	12.700	12.430	12.430	12.430	7,856,500
2024-05-28	12.930	12.930	12.710	12.780	12.780	5,430,100
2024-05-27	12.800	12.940	12.750	12.770	12.770	4,353,200
2024-05-24	12.580	12.880	12.570	12.790	12.790	10,767,300

← NewerPage 10 of 21 · 1,250 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.