Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	12.490	12.620	12.330	12.600	12.600	10,351,200
2024-05-22	12.710	12.750	12.510	12.600	12.600	7,838,000
2024-05-21	12.710	12.840	12.660	12.750	12.750	11,329,200
2024-05-20	12.620	12.860	12.600	12.700	12.700	6,537,400
2024-05-17	12.660	12.790	12.560	12.750	12.750	8,763,000
2024-05-16	12.720	12.800	12.610	12.700	12.700	4,746,500
2024-05-15	12.480	12.960	12.480	12.620	12.620	12,431,200
2024-05-14	12.460	12.550	12.370	12.500	12.500	3,771,000
2024-05-13	12.500	12.570	12.400	12.400	12.400	5,502,700
2024-05-10	12.490	12.610	12.350	12.470	12.470	3,632,800
2024-05-09	12.450	12.640	12.270	12.580	12.580	8,351,100
2024-05-08	12.500	12.740	12.500	12.540	12.540	4,036,100
2024-05-07	12.790	12.890	12.690	12.720	12.720	3,694,700
2024-05-06	12.770	12.800	12.650	12.700	12.700	9,462,800
2024-05-03	12.700	13.010	12.650	12.760	12.760	6,133,900
2024-05-02	12.580	12.670	12.480	12.500	12.500	3,918,800
2024-04-30	12.570	12.600	12.340	12.380	12.380	5,755,200
2024-04-29	12.770	12.870	12.590	12.620	12.620	3,871,800
2024-04-26	12.800	12.980	12.730	12.830	12.830	8,316,700
2024-04-25	12.500	12.720	12.400	12.660	12.660	6,765,600
2024-04-24	12.470	12.890	12.370	12.500	12.500	9,546,600
2024-04-23	12.300	12.520	12.230	12.450	12.450	6,371,200
2024-04-22	12.340	12.490	12.210	12.440	12.440	10,950,900
2024-04-19	12.230	12.400	12.200	12.270	12.270	6,694,700
2024-04-18	12.010	12.270	11.920	12.220	12.220	7,807,500
2024-04-17	12.190	12.220	11.980	12.050	12.050	7,601,100
2024-04-16	12.040	12.270	12.040	12.150	12.150	11,508,700
2024-04-15	12.460	12.500	12.200	12.250	12.250	16,794,500
2024-04-12	12.570	12.720	12.390	12.530	12.530	7,501,000
2024-04-11	12.800	12.800	12.580	12.700	12.700	5,978,900
2024-04-10	13.050	13.100	12.780	12.830	12.830	7,414,000
2024-04-09	13.000	13.220	12.950	13.150	13.150	6,302,400
2024-04-08	12.770	13.060	12.700	12.940	12.940	5,324,200
2024-04-05	12.700	12.890	12.600	12.800	12.800	6,554,800
2024-04-04	12.730	13.040	12.680	12.750	12.750	5,653,700
2024-04-03	12.630	12.750	12.460	12.640	12.640	6,853,800
2024-04-02	12.660	12.780	12.540	12.670	12.670	6,956,900
2024-04-01	12.750	12.770	12.600	12.690	12.690	6,526,500
2024-03-28	12.840	13.050	12.730	12.750	12.750	7,341,600
2024-03-27	12.680	12.950	12.650	12.820	12.820	5,577,400
2024-03-26	12.570	12.770	12.480	12.700	12.700	8,688,900
2024-03-25	12.700	12.750	12.510	12.600	12.600	7,325,500
2024-03-22	12.710	12.780	12.610	12.750	12.750	4,639,300
2024-03-21	12.880	12.940	12.730	12.770	12.770	5,602,800
2024-03-20	12.810	13.080	12.750	12.940	12.940	5,013,000
2024-03-19	12.720	12.840	12.650	12.800	12.800	3,815,700
2024-03-18	12.850	12.900	12.520	12.650	12.650	16,561,200
2024-03-15	12.600	12.850	12.440	12.850	12.850	43,077,300
2024-03-14	12.500	12.800	12.460	12.700	12.700	9,862,800
2024-03-13	12.460	12.600	12.350	12.460	12.460	6,177,700
2024-03-12	12.470	12.620	12.170	12.550	12.550	5,518,000
2024-03-11	12.420	12.650	12.310	12.360	12.360	5,422,100
2024-03-08	12.220	12.600	12.220	12.510	12.510	7,346,500
2024-03-07	12.330	12.360	12.150	12.260	12.260	3,346,800
2024-03-06	12.160	12.430	12.120	12.410	12.410	4,636,400
2024-03-05	12.210	12.370	12.150	12.150	12.150	7,267,400
2024-03-04	12.610	12.620	11.970	12.190	12.190	15,415,100
2024-03-01	12.890	12.910	12.580	12.610	12.610	6,456,400
2024-02-29	12.760	12.880	12.580	12.830	12.830	41,885,000
2024-02-28	12.630	12.970	12.600	12.820	12.820	6,683,900

← NewerPage 11 of 21 · 1,247 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.