Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	11.530	11.680	11.460	11.610	11.610	20,492,300
2023-06-05	11.740	11.870	11.340	11.480	11.480	14,494,300
2023-06-02	11.850	12.220	11.810	11.960	11.960	13,782,100
2023-06-01	11.480	11.900	11.350	11.740	11.740	8,119,600
2023-05-31	11.480	11.660	11.430	11.450	11.450	5,405,500
2023-05-30	11.660	11.760	11.380	11.540	11.540	6,108,600
2023-05-29	11.700	11.710	11.450	11.580	11.580	2,963,600
2023-05-26	11.950	11.950	11.560	11.690	11.690	4,989,900
2023-05-25	11.860	12.010	11.710	11.760	11.760	4,943,200
2023-05-24	11.670	11.790	11.540	11.610	11.610	6,255,300
2023-05-23	12.000	12.100	11.660	11.740	11.740	6,243,800
2023-05-22	11.900	12.180	11.880	11.910	11.910	7,176,300
2023-05-19	11.970	12.220	11.830	11.960	11.960	18,905,300
2023-05-18	12.090	12.300	11.850	11.950	11.950	15,989,500
2023-05-17	11.820	12.110	11.770	12.090	12.090	7,544,300
2023-05-16	12.050	12.240	11.770	11.800	11.800	9,866,900
2023-05-15	11.650	12.120	11.520	11.960	11.960	9,962,500
2023-05-12	11.310	11.730	11.260	11.650	11.650	6,261,500
2023-05-11	11.500	11.800	11.470	11.600	11.600	12,593,600
2023-05-10	11.300	11.650	11.250	11.650	11.650	4,501,900
2023-05-09	11.320	11.620	11.220	11.380	11.380	8,516,500
2023-05-08	11.470	11.680	11.220	11.340	11.340	7,922,000
2023-05-05	11.410	11.580	11.300	11.440	11.440	7,439,500
2023-05-04	11.470	11.550	11.200	11.300	11.300	4,982,500
2023-05-03	11.000	11.320	10.920	11.200	11.200	5,999,700
2023-05-02	11.260	11.400	11.010	11.070	11.070	5,815,400
2023-04-28	11.120	11.350	10.970	11.350	11.350	7,920,600
2023-04-27	11.000	11.110	10.940	11.040	11.040	3,375,100
2023-04-26	11.120	11.290	11.010	11.040	11.040	3,673,800
2023-04-25	11.270	11.270	11.000	11.200	11.200	4,151,200
2023-04-24	11.240	11.450	11.090	11.260	11.260	6,956,000
2023-04-20	11.000	11.310	10.910	11.230	11.230	5,114,000
2023-04-19	11.010	11.100	10.900	10.990	10.990	6,696,100
2023-04-18	11.380	11.380	11.100	11.160	11.160	4,369,900
2023-04-17	11.450	11.570	11.290	11.320	11.320	5,424,100
2023-04-14	11.630	11.630	11.380	11.430	11.430	9,464,300
2023-04-13	11.440	11.760	11.340	11.650	11.650	10,217,100
2023-04-12	11.280	11.680	11.270	11.390	11.390	11,843,600
2023-04-11	11.020	11.370	10.930	11.220	11.220	11,904,700
2023-04-10	10.670	11.030	10.670	10.770	10.770	10,445,700
2023-04-06	10.440	10.810	10.360	10.690	10.690	8,688,600
2023-04-05	10.350	10.470	10.150	10.410	10.410	8,336,700
2023-04-04	10.390	10.530	10.240	10.350	10.350	6,774,400
2023-04-03	10.410	10.410	10.120	10.280	10.280	6,724,600
2023-03-31	10.700	10.790	10.420	10.470	10.470	10,328,000
2023-03-30	10.560	10.760	10.430	10.690	10.690	6,867,000
2023-03-29	10.650	10.650	10.200	10.460	10.460	5,794,700
2023-03-28	10.320	10.580	10.300	10.580	10.580	7,657,500
2023-03-27	10.510	10.510	10.200	10.320	10.320	10,598,800
2023-03-24	10.050	10.780	9.900	10.540	10.540	18,812,200
2023-03-23	10.550	10.600	10.030	10.160	10.160	17,695,300
2023-03-22	10.920	10.990	10.530	10.550	10.550	13,188,800
2023-03-21	11.010	11.010	10.800	10.900	10.900	13,628,400
2023-03-20	11.460	11.460	10.890	10.940	10.940	12,753,100
2023-03-17	11.340	11.560	11.030	11.500	11.500	21,993,100
2023-03-16	11.720	11.750	11.320	11.370	11.370	8,601,300
2023-03-15	11.250	11.850	11.070	11.730	11.730	15,944,100
2023-03-14	11.600	11.680	11.300	11.370	11.370	5,913,400
2023-03-13	11.680	11.970	11.510	11.650	11.650	5,378,200
2023-03-10	11.880	11.910	11.610	11.760	11.760	8,915,800

← NewerPage 15 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.