Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	14.880	14.940	14.550	14.850	14.850	4,901,600
2022-06-20	14.540	14.970	14.270	14.680	14.680	5,812,100
2022-06-17	13.940	14.790	13.760	14.540	14.540	25,092,400
2022-06-15	13.800	14.440	13.800	14.180	14.180	17,841,700
2022-06-14	13.950	13.950	13.360	13.640	13.640	8,605,800
2022-06-13	14.260	14.270	13.560	13.950	13.950	10,969,900
2022-06-10	14.100	14.720	13.890	14.370	14.370	15,959,800
2022-06-09	14.300	14.590	14.070	14.340	14.340	7,355,600
2022-06-08	14.030	14.470	13.960	14.370	14.370	6,634,800
2022-06-07	14.460	14.540	14.140	14.190	14.190	5,813,300
2022-06-06	14.730	14.810	14.510	14.510	14.510	3,743,800
2022-06-03	15.000	15.000	14.520	14.700	14.700	4,740,100
2022-06-02	15.650	15.650	14.560	14.850	14.850	10,319,900
2022-06-01	15.700	15.930	15.290	15.320	15.320	8,079,800
2022-05-31	15.600	15.940	15.520	15.580	15.580	9,468,000
2022-05-30	15.840	15.840	15.400	15.540	15.540	11,252,900
2022-05-27	15.300	15.780	15.240	15.690	15.690	12,959,100
2022-05-26	14.980	15.450	14.930	15.450	15.450	6,966,500
2022-05-25	14.710	15.080	14.650	14.920	14.920	4,992,700
2022-05-24	14.440	14.940	14.390	14.770	14.770	5,086,900
2022-05-23	14.940	14.970	14.350	14.470	14.470	5,403,500
2022-05-20	14.880	15.000	14.650	14.840	14.840	6,187,400
2022-05-19	14.490	14.870	14.320	14.730	14.730	4,612,600
2022-05-18	14.490	14.730	13.930	14.460	14.460	9,226,600
2022-05-17	14.500	14.830	14.210	14.440	14.440	5,439,800
2022-05-16	13.760	14.640	13.750	14.300	14.300	12,691,700
2022-05-13	13.290	13.890	13.170	13.600	13.600	6,724,300
2022-05-12	12.870	13.310	12.850	13.260	13.260	3,956,300
2022-05-11	13.070	13.280	12.820	12.970	12.970	4,295,100
2022-05-10	13.120	13.390	12.960	13.220	13.220	4,149,800
2022-05-09	13.440	13.440	13.030	13.080	13.080	8,867,600
2022-05-06	13.440	13.760	13.420	13.560	13.560	6,065,400
2022-05-05	13.690	13.860	13.200	13.480	13.480	7,018,500
2022-05-04	13.410	14.070	13.380	14.050	14.050	5,868,900
2022-05-03	13.360	13.600	13.280	13.490	13.490	4,217,500
2022-05-02	13.540	13.770	13.260	13.370	13.370	8,060,600
2022-04-29	14.100	14.200	13.600	13.720	13.720	5,357,900
2022-04-28	13.690	14.040	13.540	13.850	13.850	4,690,500
2022-04-27	14.040	14.070	13.530	13.740	13.740	4,121,400
2022-04-26	14.020	14.160	13.730	13.910	13.910	4,596,300
2022-04-25	14.140	14.410	13.940	14.330	14.330	6,934,000
2022-04-22	14.500	14.590	14.010	14.150	14.150	4,822,600
2022-04-20	14.850	14.920	14.640	14.690	14.690	4,193,700
2022-04-19	14.470	14.920	14.260	14.870	14.870	3,048,000
2022-04-18	15.500	15.700	14.890	14.900	14.900	4,845,400
2022-04-14	15.220	15.710	15.060	15.560	15.560	6,443,100
2022-04-13	15.520	15.740	15.210	15.390	15.390	8,493,300
2022-04-12	15.430	15.700	15.180	15.480	15.480	7,300,900
2022-04-11	15.350	15.560	14.940	15.310	15.310	9,938,000
2022-04-08	14.810	15.610	14.760	15.410	15.410	16,582,500
2022-04-07	14.560	14.880	14.530	14.810	14.810	4,622,800
2022-04-06	14.470	14.770	14.330	14.770	14.770	3,296,800
2022-04-05	14.740	15.000	14.570	14.650	14.650	3,628,800
2022-04-04	15.160	15.160	14.810	14.810	14.810	2,250,700
2022-04-01	14.880	15.230	14.820	15.050	15.050	4,881,700
2022-03-31	15.050	15.120	14.780	14.780	14.780	3,226,700
2022-03-30	15.300	15.300	14.890	14.890	14.890	4,233,500
2022-03-29	15.790	15.880	15.060	15.300	15.300	6,654,000
2022-03-28	15.310	15.330	14.860	14.980	14.980	3,673,300
2022-03-25	15.120	15.490	14.960	15.250	15.250	5,595,300

← NewerPage 19 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.