Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	25.460	26.080	25.320	25.970	25.970	5,922,000
2026-07-21	25.600	25.660	25.120	25.420	25.420	4,079,900
2026-07-20	25.680	25.840	25.470	25.650	25.650	6,952,700
2026-07-17	25.770	26.180	25.660	25.680	25.680	12,331,200
2026-07-16	26.880	26.880	25.830	25.950	25.950	11,323,800
2026-07-15	27.090	27.350	26.750	26.950	26.950	10,150,700
2026-07-14	26.980	27.170	26.720	27.170	27.170	8,024,100
2026-07-13	27.620	27.950	26.820	26.880	26.880	9,395,900
2026-07-10	26.890	27.550	26.610	27.550	27.550	16,173,000
2026-07-09	25.650	26.200	25.550	26.200	26.200	6,662,900
2026-07-08	25.420	25.600	25.000	25.500	25.500	7,069,300
2026-07-07	26.240	26.240	25.420	25.670	25.670	7,918,500
2026-07-06	26.400	26.520	25.950	26.100	26.100	6,293,400
2026-07-03	26.550	26.760	26.120	26.630	26.630	3,673,400
2026-07-02	26.530	26.740	26.020	26.220	26.220	5,830,200
2026-07-01	26.370	26.580	26.030	26.250	26.250	6,042,600
2026-06-30	26.360	26.760	26.040	26.720	26.720	7,194,400
2026-06-29	26.820	26.970	26.600	26.710	26.710	4,094,400
2026-06-26	26.120	27.000	26.000	26.810	26.810	12,374,500
2026-06-25	26.000	26.490	25.990	26.120	26.120	8,045,200
2026-06-24	25.000	25.940	24.970	25.940	25.940	8,505,100
2026-06-23	24.500	25.310	24.300	25.200	25.200	7,360,600
2026-06-22	24.600	24.940	24.370	24.630	24.630	5,343,600
2026-06-19	24.030	24.520	24.020	24.490	24.490	6,892,700
2026-06-18	24.090	24.480	23.850	24.100	24.100	6,631,800
2026-06-17	24.320	24.810	24.000	24.080	24.080	9,922,200
2026-06-16	24.840	24.950	24.340	24.440	24.440	7,074,900
2026-06-15	24.900	25.510	24.490	25.060	25.060	8,335,600
2026-06-12	24.080	24.830	23.990	24.540	24.540	5,879,000
2026-06-11	23.760	24.640	23.570	24.400	24.400	9,335,300
2026-06-10	24.330	24.600	23.870	23.870	23.870	7,994,000
2026-06-09	24.170	24.700	23.790	24.700	24.700	10,426,800
2026-06-08	23.650	23.960	23.560	23.950	23.950	7,303,900
2026-06-05	24.190	24.390	23.840	23.890	23.890	10,900,600
2026-06-03	24.780	25.070	24.210	24.230	24.230	18,053,800
2026-06-02	24.990	25.480	24.900	25.350	25.350	5,430,700
2026-06-01	25.620	25.790	24.880	24.880	24.880	5,964,600
2026-05-29	24.960	25.630	24.670	25.630	25.630	14,286,500
2026-05-28	25.280	25.530	24.960	25.000	25.000	3,921,600
2026-05-27	25.300	25.300	24.870	25.140	25.140	4,566,800
2026-05-26	25.210	25.220	24.830	25.060	25.060	6,521,000
2026-05-25	25.010	25.370	24.930	25.220	25.220	11,101,800
2026-05-22	25.140	25.400	24.840	24.960	24.960	6,439,100
2026-05-21	24.890	25.820	24.480	25.520	25.520	10,550,600
2026-05-20	24.570	25.640	24.330	25.210	25.210	21,846,000
2026-05-19	24.400	24.990	23.620	24.210	24.210	29,534,300
2026-05-18	24.950	25.200	24.750	24.990	24.990	10,308,100
2026-05-15	25.470	25.570	24.950	25.060	25.060	13,866,600
2026-05-14	26.170	26.300	25.430	25.950	25.950	13,363,800
2026-05-13	26.220	26.520	25.240	25.800	25.800	20,025,300
2026-05-12	26.660	26.840	26.190	26.350	26.350	7,950,200
2026-05-11	27.230	27.470	26.590	26.760	26.760	7,997,100
2026-05-08	27.360	27.580	27.010	27.270	27.270	5,689,400
2026-05-07	27.410	27.590	26.790	26.980	26.980	12,764,700
2026-05-06	27.510	27.750	27.250	27.590	27.590	4,508,800
2026-05-05	27.040	27.740	26.990	27.320	27.320	6,274,000
2026-05-04	27.460	27.460	26.920	27.230	27.230	8,276,500
2026-04-30	26.800	27.370	26.770	27.080	27.080	7,686,800
2026-04-29	26.820	27.070	26.380	26.560	26.560	7,321,400
2026-04-28	26.850	27.100	26.670	27.080	27.080	5,454,000

← NewerPage 2 of 3 · 125 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.