Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	15.530	15.700	15.190	15.470	15.470	14,794,600
2022-09-13	15.930	16.000	15.730	15.870	15.870	5,789,000
2022-09-12	16.090	16.230	15.960	16.090	16.090	4,701,500
2022-09-09	16.030	16.130	15.810	15.950	15.950	3,980,100
2022-09-08	15.710	15.980	15.600	15.870	15.870	5,726,500
2022-09-06	15.900	16.020	15.590	15.750	15.750	9,127,000
2022-09-05	15.930	16.420	15.900	16.020	16.020	5,517,400
2022-09-02	15.880	16.200	15.780	15.950	15.950	8,223,300
2022-09-01	15.570	15.950	15.510	15.880	15.880	9,006,600
2022-08-31	15.660	15.890	15.390	15.500	15.500	7,168,700
2022-08-30	15.900	16.150	15.470	15.550	15.550	6,941,000
2022-08-29	15.200	15.850	15.160	15.620	15.620	5,190,100
2022-08-26	15.460	15.520	15.100	15.270	15.270	3,668,400
2022-08-25	15.540	15.700	15.190	15.380	15.380	6,873,300
2022-08-24	15.180	15.750	15.140	15.490	15.490	6,102,200
2022-08-23	14.910	15.320	14.840	15.130	15.130	8,174,200
2022-08-22	15.310	15.510	14.890	14.930	14.930	6,343,800
2022-08-19	15.670	15.690	15.300	15.420	15.420	3,939,900
2022-08-18	15.790	15.870	15.520	15.700	15.700	3,793,000
2022-08-17	15.480	15.780	15.450	15.680	15.680	4,968,400
2022-08-16	15.550	15.660	15.300	15.610	15.610	4,782,700
2022-08-15	15.430	15.680	15.280	15.600	15.600	6,260,900
2022-08-12	15.350	15.680	15.150	15.500	15.500	6,498,700
2022-08-11	15.830	15.830	15.250	15.490	15.490	6,939,100
2022-08-10	15.490	15.890	15.430	15.640	15.640	7,817,100
2022-08-09	15.380	15.580	14.980	15.190	15.190	8,898,300
2022-08-08	15.630	15.850	15.270	15.370	15.370	7,058,700
2022-08-05	15.700	15.950	15.480	15.640	15.640	7,816,600
2022-08-04	15.240	15.780	15.170	15.690	15.690	5,248,900
2022-08-03	15.000	15.210	14.920	15.090	15.090	4,344,900
2022-08-02	15.040	15.200	14.810	15.150	15.150	3,257,000
2022-08-01	15.030	15.380	14.940	15.060	15.060	4,570,000
2022-07-29	15.320	15.430	15.050	15.210	15.210	3,588,400
2022-07-28	14.860	15.390	14.710	15.260	15.260	7,624,000
2022-07-27	14.540	15.020	14.390	14.900	14.900	6,740,100
2022-07-26	14.420	14.490	14.250	14.410	14.410	3,261,200
2022-07-25	14.350	14.580	14.270	14.490	14.490	3,923,300
2022-07-22	14.590	14.590	14.090	14.350	14.350	7,992,300
2022-07-21	14.660	14.790	14.430	14.530	14.530	3,969,700
2022-07-20	14.450	14.910	14.440	14.750	14.750	5,114,000
2022-07-19	14.970	15.170	14.410	14.480	14.480	17,158,700
2022-07-18	15.050	15.260	14.780	14.830	14.830	4,256,700
2022-07-15	14.830	15.190	14.580	14.960	14.960	7,111,900
2022-07-14	14.650	15.040	14.650	14.800	14.800	6,091,100
2022-07-13	15.120	15.180	14.790	14.850	14.850	4,919,300
2022-07-12	15.290	15.290	14.940	15.090	15.090	4,293,800
2022-07-11	15.380	15.690	15.180	15.230	15.230	6,885,400
2022-07-08	15.290	15.590	15.150	15.440	15.440	9,077,400
2022-07-07	15.360	15.410	15.130	15.150	15.150	15,013,100
2022-07-06	14.630	15.150	14.550	15.050	15.050	5,734,400
2022-07-05	14.580	14.900	14.490	14.810	14.810	9,107,000
2022-07-04	15.010	15.110	14.600	14.670	14.670	7,371,200
2022-07-01	14.620	15.280	14.410	15.140	15.140	11,087,600
2022-06-30	14.500	14.930	14.430	14.770	14.770	16,162,400
2022-06-29	15.380	15.590	14.470	14.970	14.970	28,681,100
2022-06-28	15.330	15.560	15.100	15.350	15.350	16,097,400
2022-06-27	14.450	15.630	14.450	15.190	15.190	22,479,800
2022-06-24	14.470	14.540	13.950	14.360	14.360	15,447,100
2022-06-23	14.840	14.920	14.180	14.370	14.370	6,491,700
2022-06-22	14.750	15.190	14.670	14.870	14.870	6,578,200

← NewerPage 18 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.