Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	12.130	12.300	11.780	11.920	11.920	12,065,800
2022-12-09	12.020	12.320	11.640	12.190	12.190	10,299,900
2022-12-08	11.900	12.130	11.770	12.020	12.020	11,174,200
2022-12-07	11.980	12.210	11.910	12.000	12.000	12,968,400
2022-12-06	12.190	12.300	11.830	12.020	12.020	8,116,500
2022-12-05	12.260	12.380	12.000	12.080	12.080	10,740,300
2022-12-02	12.280	12.550	12.200	12.310	12.310	5,816,800
2022-12-01	12.220	12.490	12.200	12.270	12.270	8,778,000
2022-11-30	12.090	12.440	12.050	12.340	12.340	17,597,700
2022-11-29	12.030	12.380	11.970	12.190	12.190	6,441,100
2022-11-28	12.490	12.490	12.030	12.140	12.140	7,474,900
2022-11-25	13.100	13.100	12.260	12.420	12.420	9,090,800
2022-11-24	12.650	13.080	12.620	13.030	13.030	3,299,100
2022-11-23	12.780	12.870	12.350	12.630	12.630	7,257,100
2022-11-22	12.860	13.250	12.660	12.810	12.810	7,971,400
2022-11-21	13.010	13.060	12.660	12.850	12.850	6,714,400
2022-11-18	12.660	12.980	12.530	12.750	12.750	9,263,300
2022-11-17	12.250	12.700	11.960	12.600	12.600	13,315,000
2022-11-16	13.010	13.140	12.360	12.570	12.570	10,960,000
2022-11-14	13.290	13.430	12.870	13.060	13.060	4,995,100
2022-11-11	12.640	13.270	12.560	13.120	13.120	11,670,100
2022-11-10	13.360	13.720	12.880	13.170	13.170	16,608,600
2022-11-09	13.820	14.120	13.810	13.810	13.810	8,266,200
2022-11-08	13.580	14.070	13.450	13.860	13.860	5,808,500
2022-11-07	14.020	14.340	13.670	13.720	13.720	11,558,400
2022-11-04	14.000	14.460	13.900	14.210	14.210	16,430,900
2022-11-03	13.600	13.910	13.200	13.640	13.640	21,678,300
2022-11-01	14.280	14.350	13.990	14.120	14.120	5,283,100
2022-10-31	13.810	14.260	13.430	14.180	14.180	9,456,900
2022-10-28	13.540	13.730	13.400	13.640	13.640	6,100,000
2022-10-27	13.400	13.910	13.270	13.630	13.630	10,977,600
2022-10-26	13.510	13.600	13.140	13.180	13.180	14,955,700
2022-10-25	13.680	13.810	13.430	13.630	13.630	8,937,700
2022-10-24	13.680	13.930	13.650	13.750	13.750	7,360,700
2022-10-21	13.760	13.990	13.590	13.820	13.820	13,410,400
2022-10-20	13.920	13.940	13.530	13.810	13.810	11,096,700
2022-10-19	13.820	13.920	13.630	13.740	13.740	7,602,600
2022-10-18	13.860	13.970	13.540	13.800	13.800	9,176,700
2022-10-17	13.550	13.850	13.460	13.680	13.680	6,746,100
2022-10-14	13.320	13.750	13.270	13.500	13.500	10,605,500
2022-10-13	13.390	13.670	13.280	13.400	13.400	10,133,100
2022-10-11	13.520	14.000	13.450	13.580	13.580	12,771,400
2022-10-10	13.660	13.820	13.410	13.570	13.570	7,612,900
2022-10-07	13.930	13.950	13.460	13.570	13.570	11,443,000
2022-10-06	14.090	14.150	13.870	13.930	13.930	7,830,800
2022-10-05	14.150	14.160	13.730	13.970	13.970	12,977,800
2022-10-04	14.750	14.760	13.860	14.070	14.070	19,818,600
2022-10-03	14.280	14.720	13.960	14.440	14.440	31,492,900
2022-09-30	14.380	15.280	13.930	14.150	14.150	52,080,200
2022-09-29	14.120	14.620	14.010	14.450	14.450	18,979,800
2022-09-28	14.750	14.790	14.250	14.260	14.260	9,191,000
2022-09-27	14.950	14.960	14.140	14.370	14.370	22,368,500
2022-09-26	15.200	15.250	14.700	14.810	14.810	14,123,800
2022-09-23	15.420	15.800	15.170	15.340	15.340	11,522,600
2022-09-22	15.310	15.870	14.970	15.780	15.780	10,194,000
2022-09-21	15.030	15.400	14.960	15.160	15.160	6,262,300
2022-09-20	15.070	15.250	14.850	15.030	15.030	5,712,000
2022-09-19	14.830	15.100	14.780	15.070	15.070	8,566,000
2022-09-16	15.040	15.170	14.820	14.970	14.970	7,690,700
2022-09-15	15.350	15.450	14.820	15.180	15.180	8,802,700

← NewerPage 17 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.