Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.620	12.860	12.510	12.710	12.710	7,749,600
2024-02-26	12.200	12.630	12.160	12.480	12.480	8,620,000
2024-02-23	12.440	12.470	12.170	12.200	12.200	7,529,300
2024-02-22	12.620	12.650	12.350	12.430	12.430	5,075,300
2024-02-21	12.400	12.510	12.260	12.490	12.490	4,177,800
2024-02-20	12.310	12.550	12.240	12.430	12.430	7,087,500
2024-02-19	12.350	12.420	12.180	12.340	12.340	2,935,100
2024-02-16	12.100	12.500	12.080	12.360	12.360	8,744,800
2024-02-15	12.340	12.350	11.910	12.100	12.100	14,339,600
2024-02-14	12.650	12.820	12.230	12.340	12.340	12,981,800
2024-02-09	12.680	13.020	12.620	12.830	12.830	5,050,900
2024-02-08	12.800	12.830	12.560	12.690	12.690	6,104,400
2024-02-07	12.970	13.240	12.860	12.900	12.900	10,712,300
2024-02-06	12.650	13.070	12.650	12.890	12.890	6,552,100
2024-02-05	12.590	12.740	12.490	12.670	12.670	4,066,800
2024-02-02	12.840	12.920	12.560	12.640	12.640	4,410,000
2024-02-01	12.800	12.990	12.600	12.840	12.840	4,806,100
2024-01-31	12.900	13.180	12.730	12.760	12.760	5,751,500
2024-01-30	12.900	12.960	12.650	12.810	12.810	4,764,600
2024-01-29	12.840	12.990	12.790	12.920	12.920	2,757,500
2024-01-26	12.970	13.090	12.840	12.870	12.870	2,476,400
2024-01-25	12.980	13.080	12.890	12.900	12.900	2,869,800
2024-01-24	13.000	13.080	12.810	12.980	12.980	4,137,300
2024-01-23	12.870	13.020	12.740	12.950	12.950	3,776,600
2024-01-22	12.750	12.810	12.530	12.720	12.720	4,697,800
2024-01-19	12.300	12.760	12.270	12.690	12.690	7,310,600
2024-01-18	12.680	12.680	12.260	12.260	12.260	7,214,600
2024-01-17	12.590	12.740	12.540	12.600	12.600	5,504,100
2024-01-16	12.670	12.760	12.520	12.620	12.620	6,340,200
2024-01-15	12.770	12.930	12.670	12.800	12.800	4,571,600
2024-01-12	12.720	13.010	12.680	12.750	12.750	3,995,100
2024-01-11	12.930	12.980	12.700	12.730	12.730	6,590,800
2024-01-10	13.360	13.360	12.830	12.980	12.980	9,613,800
2024-01-09	13.450	13.510	13.210	13.300	13.300	8,769,100
2024-01-08	13.460	13.700	13.460	13.520	13.520	10,494,200
2024-01-05	13.250	13.550	13.150	13.510	13.510	8,208,100
2024-01-04	13.340	13.390	13.150	13.300	13.300	4,154,900
2024-01-03	13.300	13.420	13.200	13.310	13.310	8,506,500
2024-01-02	13.510	13.560	13.200	13.290	13.290	8,767,600
2023-12-28	13.560	13.640	13.470	13.610	13.610	9,185,800
2023-12-27	13.610	13.660	13.500	13.600	13.600	3,670,000
2023-12-26	13.700	13.740	13.570	13.580	13.580	3,687,800
2023-12-22	13.510	13.720	13.420	13.650	13.650	3,655,900
2023-12-21	13.650	13.650	13.450	13.520	13.520	5,129,500
2023-12-20	13.580	13.640	13.420	13.570	13.570	4,219,000
2023-12-19	13.460	13.620	13.330	13.530	13.530	5,294,400
2023-12-18	13.280	13.460	13.160	13.420	13.420	4,697,000
2023-12-15	13.470	13.640	13.200	13.220	13.220	10,372,900
2023-12-14	13.500	13.600	13.300	13.460	13.460	5,747,400
2023-12-13	12.680	13.420	12.680	13.260	13.260	8,756,700
2023-12-12	12.610	12.860	12.600	12.760	12.760	7,655,900
2023-12-11	12.600	12.880	12.530	12.640	12.640	4,579,300
2023-12-08	12.360	12.850	12.350	12.730	12.730	5,575,700
2023-12-07	12.280	12.600	12.250	12.360	12.360	10,723,600
2023-12-06	12.550	12.760	12.210	12.210	12.210	8,013,400
2023-12-05	12.600	12.710	12.350	12.500	12.500	8,846,800
2023-12-04	12.860	13.050	12.490	12.520	12.520	6,655,400
2023-12-01	12.690	12.950	12.450	12.950	12.950	16,344,400
2023-11-30	12.450	12.810	12.440	12.690	12.690	23,528,700
2023-11-29	12.380	12.720	12.040	12.350	12.350	13,726,800

← NewerPage 12 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.