Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	12.710	12.780	12.090	12.350	12.350	23,235,400
2023-11-27	13.600	13.700	12.540	12.740	12.740	31,279,000
2023-11-24	13.390	13.450	12.970	13.070	13.070	8,543,700
2023-11-23	13.130	13.420	13.020	13.370	13.370	2,999,700
2023-11-22	12.750	13.300	12.750	13.140	13.140	8,497,600
2023-11-21	12.750	12.900	12.510	12.710	12.710	7,784,400
2023-11-20	12.850	13.060	12.850	12.860	12.860	8,060,500
2023-11-17	12.900	13.200	12.790	12.840	12.840	11,832,300
2023-11-16	12.350	13.030	12.350	12.850	12.850	10,428,800
2023-11-14	11.830	12.740	11.830	12.300	12.300	15,143,800
2023-11-13	11.830	11.900	11.630	11.750	11.750	7,252,100
2023-11-10	11.650	11.840	11.480	11.840	11.840	5,821,900
2023-11-09	11.530	11.810	11.390	11.510	11.510	4,346,400
2023-11-08	11.810	11.880	11.370	11.490	11.490	9,043,800
2023-11-07	11.420	11.810	11.330	11.740	11.740	12,563,400
2023-11-06	11.380	11.550	11.110	11.420	11.420	11,254,200
2023-11-03	11.080	11.470	11.070	11.380	11.380	7,247,700
2023-11-01	10.850	10.950	10.620	10.810	10.810	12,975,100
2023-10-31	10.870	10.870	10.720	10.820	10.820	3,011,500
2023-10-30	11.010	11.140	10.830	10.830	10.830	4,197,700
2023-10-27	11.280	11.410	10.810	10.990	10.990	7,608,700
2023-10-26	11.140	11.420	11.070	11.310	11.310	6,645,600
2023-10-25	11.080	11.280	10.880	11.040	11.040	8,474,500
2023-10-24	11.190	11.350	11.080	11.230	11.230	11,325,500
2023-10-23	10.940	11.390	10.920	11.190	11.190	6,613,400
2023-10-20	10.810	11.060	10.810	11.000	11.000	9,732,300
2023-10-19	10.760	11.060	10.750	10.900	10.900	8,300,000
2023-10-18	10.770	10.880	10.690	10.780	10.780	9,610,800
2023-10-17	11.010	11.130	10.830	10.860	10.860	10,965,800
2023-10-16	11.360	11.410	11.030	11.110	11.110	6,829,800
2023-10-13	11.590	11.670	11.330	11.330	11.330	4,804,900
2023-10-11	11.720	11.840	11.510	11.640	11.640	6,697,800
2023-10-10	11.530	11.750	11.460	11.710	11.710	5,648,300
2023-10-09	11.150	11.510	11.080	11.450	11.450	5,032,100
2023-10-06	11.200	11.340	11.080	11.200	11.200	9,818,500
2023-10-05	11.340	11.430	11.160	11.320	11.320	5,796,200
2023-10-04	11.330	11.520	11.190	11.380	11.380	12,732,300
2023-10-03	11.820	11.860	11.260	11.260	11.260	5,807,000
2023-10-02	12.050	12.100	11.860	11.860	11.860	4,751,000
2023-09-29	12.270	12.560	11.980	12.060	12.060	9,484,000
2023-09-28	11.850	12.190	11.740	12.090	12.090	7,164,100
2023-09-27	11.720	11.840	11.630	11.840	11.840	6,419,200
2023-09-26	11.770	11.940	11.710	11.720	11.720	5,551,000
2023-09-25	11.700	11.870	11.660	11.800	11.800	2,837,700
2023-09-22	11.900	11.940	11.680	11.710	11.710	5,359,700
2023-09-21	11.880	12.100	11.710	11.880	11.880	13,046,600
2023-09-20	11.940	12.280	11.900	12.160	12.160	4,728,900
2023-09-19	11.920	12.010	11.810	11.930	11.930	5,298,100
2023-09-18	12.310	12.330	11.960	11.960	11.960	9,685,600
2023-09-15	12.090	12.410	12.070	12.330	12.330	7,102,300
2023-09-14	12.100	12.180	11.980	12.090	12.090	3,707,800
2023-09-13	12.120	12.430	12.050	12.110	12.110	5,770,800
2023-09-12	12.020	12.160	12.010	12.100	12.100	8,182,400
2023-09-11	11.760	12.020	11.760	11.980	11.980	4,625,200
2023-09-08	11.920	11.920	11.720	11.760	11.760	4,111,500
2023-09-06	12.050	12.310	11.930	11.950	11.950	9,679,900
2023-09-05	11.850	12.070	11.690	11.780	11.780	7,764,100
2023-09-04	12.040	12.170	11.850	11.960	11.960	3,090,900
2023-09-01	11.980	12.150	11.860	12.050	12.050	6,874,800
2023-08-31	12.030	12.120	11.920	11.920	11.920	8,827,500

← NewerPage 13 of 21 · 1,246 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.