Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	11.840	12.080	11.630	11.880	11.880	11,090,700
2023-03-08	11.390	11.880	11.390	11.840	11.840	11,196,000
2023-03-07	11.220	11.420	11.100	11.370	11.370	6,371,800
2023-03-06	11.220	11.280	10.960	11.200	11.200	6,070,700
2023-03-03	11.110	11.280	11.050	11.140	11.140	5,423,100
2023-03-02	11.150	11.380	11.050	11.120	11.120	5,668,900
2023-03-01	11.100	11.340	10.850	11.200	11.200	18,109,300
2023-02-28	11.290	11.590	11.240	11.430	11.430	117,470,300
2023-02-27	11.220	11.390	11.110	11.230	11.230	12,479,100
2023-02-24	11.330	11.450	10.960	11.180	11.180	10,306,300
2023-02-23	11.420	11.670	11.240	11.290	11.290	7,983,100
2023-02-22	11.300	11.560	11.230	11.420	11.420	5,784,900
2023-02-17	11.740	11.840	11.570	11.670	11.670	11,237,900
2023-02-16	11.500	12.020	11.450	11.840	11.840	8,877,200
2023-02-15	11.520	11.890	11.450	11.670	11.670	8,638,000
2023-02-14	11.820	11.930	11.530	11.560	11.560	5,877,000
2023-02-13	11.590	11.930	11.480	11.750	11.750	8,683,600
2023-02-10	11.550	12.000	11.550	11.700	11.700	14,637,900
2023-02-09	11.720	11.760	11.320	11.460	11.460	6,676,500
2023-02-08	11.670	11.810	11.570	11.730	11.730	8,645,500
2023-02-07	11.720	11.800	11.590	11.590	11.590	3,821,700
2023-02-06	11.680	11.870	11.530	11.750	11.750	10,930,600
2023-02-03	11.960	12.070	11.680	11.770	11.770	11,056,900
2023-02-02	12.160	12.570	11.910	12.050	12.050	8,994,700
2023-02-01	11.950	12.380	11.930	12.240	12.240	12,286,500
2023-01-31	11.820	12.050	11.800	12.000	12.000	7,810,000
2023-01-30	11.990	12.200	11.800	11.830	11.830	7,752,900
2023-01-27	12.000	12.090	11.900	11.970	11.970	11,074,700
2023-01-26	12.260	12.360	11.980	12.100	12.100	12,591,000
2023-01-25	12.120	12.420	12.000	12.230	12.230	9,520,100
2023-01-24	12.090	12.200	11.820	12.140	12.140	12,103,900
2023-01-23	12.430	12.470	12.030	12.060	12.060	11,171,300
2023-01-20	12.910	12.910	12.440	12.440	12.440	7,290,900
2023-01-19	12.760	13.050	12.590	12.920	12.920	7,311,100
2023-01-18	12.780	13.150	12.510	12.960	12.960	13,919,000
2023-01-17	12.420	12.730	12.250	12.610	12.610	4,446,200
2023-01-16	12.500	12.790	12.370	12.370	12.370	8,175,000
2023-01-13	12.340	12.680	12.300	12.600	12.600	4,289,700
2023-01-12	12.790	12.940	12.440	12.650	12.650	6,723,300
2023-01-11	12.390	12.760	12.290	12.660	12.660	11,717,700
2023-01-10	11.860	12.520	11.800	12.400	12.400	10,645,700
2023-01-09	12.610	12.610	11.980	12.040	12.040	8,899,200
2023-01-06	11.730	12.450	11.690	12.380	12.380	12,831,500
2023-01-05	11.570	11.880	11.570	11.710	11.710	12,344,800
2023-01-04	11.070	11.520	11.020	11.450	11.450	11,626,900
2023-01-03	11.200	11.500	10.960	11.030	11.030	12,501,200
2023-01-02	11.760	11.820	11.200	11.200	11.200	5,982,000
2022-12-29	12.010	12.100	11.830	11.930	11.930	8,003,700
2022-12-28	11.430	12.020	11.430	11.970	11.970	7,502,100
2022-12-27	11.500	11.530	11.300	11.400	11.400	5,813,700
2022-12-26	11.850	11.900	11.400	11.400	11.400	3,197,200
2022-12-23	11.690	12.040	11.670	11.900	11.900	12,484,000
2022-12-22	11.840	12.000	11.630	11.690	11.690	5,462,800
2022-12-21	11.680	11.910	11.600	11.880	11.880	15,614,300
2022-12-20	11.490	11.980	11.310	11.800	11.800	13,124,500
2022-12-19	11.190	11.570	11.150	11.510	11.510	7,295,900
2022-12-16	11.270	11.440	10.940	11.150	11.150	33,447,700
2022-12-15	11.430	11.620	11.260	11.310	11.310	10,044,500
2022-12-14	11.510	11.590	11.070	11.500	11.500	13,348,400
2022-12-13	11.950	12.160	11.510	11.520	11.520	9,149,700

← NewerPage 16 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.