Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	14.650	15.280	14.520	15.100	15.100	10,127,000
2022-03-23	14.220	14.720	14.220	14.490	14.490	6,852,500
2022-03-22	13.530	14.500	13.470	14.280	14.280	19,721,400
2022-03-21	13.650	13.660	13.190	13.390	13.390	9,066,800
2022-03-18	12.640	13.880	12.590	13.880	13.880	13,687,700
2022-03-17	12.150	12.720	12.030	12.650	12.650	5,236,500
2022-03-16	11.930	12.150	11.750	12.150	12.150	3,959,900
2022-03-15	11.880	12.200	11.820	12.030	12.030	5,247,800
2022-03-14	12.030	12.330	11.900	11.930	11.930	3,587,600
2022-03-11	12.510	12.630	11.820	11.980	11.980	5,370,500
2022-03-10	12.860	12.860	12.410	12.500	12.500	3,260,600
2022-03-09	12.540	13.200	12.530	12.990	12.990	4,466,400
2022-03-08	12.220	12.990	12.130	12.480	12.480	5,662,700
2022-03-07	12.780	12.780	12.230	12.230	12.230	4,384,400
2022-03-04	13.240	13.430	12.700	12.790	12.790	4,095,300
2022-03-03	13.420	13.580	13.130	13.160	13.160	3,774,000
2022-03-02	13.010	13.710	12.830	13.480	13.480	3,182,600
2022-02-25	13.470	13.760	13.210	13.470	13.470	7,125,600
2022-02-24	12.990	13.860	12.850	13.560	13.560	5,511,100
2022-02-23	13.600	13.850	13.430	13.430	13.430	5,392,200
2022-02-22	13.600	13.900	13.550	13.590	13.590	3,319,000
2022-02-21	13.640	13.870	13.390	13.390	13.390	2,346,300
2022-02-18	13.980	14.030	13.660	13.660	13.660	4,357,000
2022-02-17	13.940	14.080	13.730	13.880	13.880	4,760,900
2022-02-16	13.680	14.130	13.630	14.010	14.010	9,309,600
2022-02-15	13.360	13.760	13.360	13.680	13.680	4,509,800
2022-02-14	13.450	13.650	13.240	13.360	13.360	6,340,100
2022-02-11	13.470	13.700	13.240	13.410	13.410	6,217,500
2022-02-10	13.470	13.610	13.140	13.470	13.470	6,977,300
2022-02-09	13.320	13.610	13.220	13.460	13.460	7,431,400
2022-02-08	13.070	13.380	13.000	13.080	13.080	4,807,500
2022-02-07	13.160	13.290	12.980	13.070	13.070	6,643,700
2022-02-04	13.360	13.510	12.950	13.330	13.330	7,621,500
2022-02-03	13.230	13.510	12.870	13.360	13.360	6,527,500
2022-02-02	13.240	13.640	13.000	13.220	13.220	14,200,000
2022-02-01	13.160	13.400	12.830	13.260	13.260	10,510,000
2022-01-31	12.540	13.420	12.430	13.210	13.210	10,663,300
2022-01-28	13.220	13.220	12.570	12.670	12.670	13,668,900
2022-01-27	13.300	13.400	13.010	13.200	13.200	8,567,100
2022-01-26	13.010	13.400	12.970	13.070	13.070	7,406,300
2022-01-25	12.520	13.050	12.470	12.890	12.890	8,284,300
2022-01-24	13.030	13.080	12.650	12.750	12.750	4,484,400
2022-01-21	12.890	13.090	12.650	12.930	12.930	5,270,200
2022-01-20	12.990	13.310	12.830	12.940	12.940	5,042,300
2022-01-19	12.660	13.230	12.600	12.910	12.910	4,624,700
2022-01-18	12.480	12.720	12.430	12.550	12.550	5,505,200
2022-01-17	12.670	12.900	12.500	12.610	12.610	4,200,800
2022-01-14	12.090	12.870	12.000	12.640	12.640	7,717,000
2022-01-13	12.540	12.630	12.140	12.170	12.170	6,539,500
2022-01-12	12.170	12.550	11.970	12.510	12.510	6,321,800
2022-01-11	11.920	12.270	11.770	12.120	12.120	6,493,600
2022-01-10	11.820	12.010	11.450	11.960	11.960	6,661,000
2022-01-07	12.140	12.260	11.880	11.930	11.930	6,834,500
2022-01-06	12.400	12.520	12.080	12.210	12.210	7,208,700
2022-01-05	12.830	12.920	12.300	12.400	12.400	7,407,500
2022-01-04	13.500	13.580	12.800	12.910	12.910	8,749,600
2022-01-03	14.100	14.320	13.320	13.440	13.440	9,850,100
2021-12-30	14.180	14.350	14.060	14.150	14.150	5,297,900
2021-12-29	14.270	14.300	14.000	14.090	14.090	4,268,900
2021-12-28	14.310	14.310	13.920	14.190	14.190	2,987,600

← NewerPage 20 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.