Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	12.460	12.460	12.050	12.110	12.110	7,001,900
2023-08-29	12.340	12.470	12.250	12.380	12.380	2,581,100
2023-08-28	12.440	12.450	12.160	12.330	12.330	5,900,100
2023-08-25	12.700	12.730	12.420	12.430	12.430	2,623,500
2023-08-24	12.610	12.870	12.400	12.710	12.710	5,541,400
2023-08-23	12.500	12.640	12.410	12.610	12.610	4,816,600
2023-08-22	12.360	12.540	12.240	12.460	12.460	5,786,900
2023-08-21	12.700	12.740	12.310	12.360	12.360	4,778,700
2023-08-18	12.580	12.920	12.510	12.760	12.760	4,489,500
2023-08-17	12.500	12.630	12.360	12.560	12.560	4,584,300
2023-08-16	12.700	12.830	12.490	12.490	12.490	6,351,200
2023-08-15	12.910	12.990	12.640	12.780	12.780	4,046,100
2023-08-14	12.920	13.070	12.860	12.930	12.930	2,829,900
2023-08-11	13.110	13.300	12.820	12.990	12.990	5,784,700
2023-08-10	12.740	12.990	12.710	12.980	12.980	4,995,800
2023-08-09	12.750	12.750	12.470	12.710	12.710	5,738,600
2023-08-08	12.790	12.900	12.540	12.770	12.770	3,496,900
2023-08-07	12.960	12.980	12.830	12.920	12.920	2,732,000
2023-08-04	13.210	13.340	12.890	13.020	13.020	9,403,800
2023-08-03	13.390	13.670	13.210	13.240	13.240	5,754,200
2023-08-02	13.350	13.640	13.290	13.380	13.380	6,752,200
2023-08-01	13.320	13.430	13.130	13.360	13.360	4,831,300
2023-07-31	13.130	13.490	13.050	13.370	13.370	7,021,400
2023-07-28	12.870	13.050	12.780	12.980	12.980	3,332,600
2023-07-27	13.150	13.230	12.790	12.880	12.880	8,029,000
2023-07-26	13.030	13.200	12.980	13.130	13.130	5,321,100
2023-07-25	13.280	13.440	12.980	13.040	13.040	4,367,500
2023-07-24	12.530	13.240	12.530	13.120	13.120	13,623,900
2023-07-21	12.210	12.640	12.190	12.570	12.570	10,419,700
2023-07-20	12.600	12.650	12.120	12.200	12.200	10,450,900
2023-07-19	12.430	12.580	12.180	12.520	12.520	6,205,100
2023-07-18	12.170	12.390	12.070	12.370	12.370	5,096,700
2023-07-17	12.070	12.350	12.070	12.160	12.160	6,837,800
2023-07-14	12.250	12.330	12.000	12.160	12.160	6,574,700
2023-07-13	12.190	12.420	12.120	12.300	12.300	4,443,700
2023-07-12	12.330	12.350	12.140	12.190	12.190	3,238,100
2023-07-11	12.150	12.320	11.930	12.200	12.200	4,204,800
2023-07-10	12.500	12.600	12.330	12.340	12.340	3,355,300
2023-07-07	12.300	12.600	12.100	12.490	12.490	6,789,000
2023-07-06	12.470	12.470	12.200	12.240	12.240	4,935,500
2023-07-05	12.200	12.620	12.120	12.510	12.510	5,041,400
2023-07-04	12.300	12.350	12.080	12.200	12.200	1,930,300
2023-07-03	12.290	12.530	12.170	12.360	12.360	4,408,400
2023-06-30	12.220	12.450	12.150	12.270	12.270	6,745,400
2023-06-29	11.910	12.070	11.740	11.990	11.990	6,101,500
2023-06-28	11.780	12.010	11.720	11.820	11.820	4,846,000
2023-06-27	12.050	12.100	11.700	11.750	11.750	7,796,100
2023-06-26	12.310	12.330	11.920	11.990	11.990	5,554,200
2023-06-23	11.830	12.410	11.750	12.320	12.320	9,117,000
2023-06-22	11.810	11.860	11.530	11.720	11.720	11,308,500
2023-06-21	12.040	12.110	11.610	11.770	11.770	14,828,600
2023-06-20	12.010	12.060	11.860	12.000	12.000	8,415,200
2023-06-19	12.050	12.270	12.000	12.060	12.060	3,197,400
2023-06-16	12.020	12.210	11.850	12.050	12.050	20,018,800
2023-06-15	12.190	12.310	12.060	12.070	12.070	5,657,800
2023-06-14	11.950	12.290	11.840	12.130	12.130	11,006,500
2023-06-13	11.850	12.000	11.700	11.870	11.870	21,272,300
2023-06-12	12.380	12.520	12.240	12.310	12.310	7,655,400
2023-06-09	12.270	12.660	12.260	12.380	12.380	11,533,500
2023-06-07	11.710	12.220	11.590	12.140	12.140	26,605,600

← NewerPage 14 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.