Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	14.100	14.370	14.010	14.220	14.220	5,137,000
2021-12-23	14.490	14.490	13.960	14.050	14.050	4,426,200
2021-12-22	14.580	14.640	14.150	14.380	14.380	5,767,900
2021-12-21	14.120	14.750	13.910	14.460	14.460	8,678,700
2021-12-20	13.880	14.370	13.730	14.130	14.130	8,536,200
2021-12-17	13.900	14.740	13.900	13.950	13.950	11,814,100
2021-12-16	14.780	14.780	14.180	14.280	14.280	5,373,700
2021-12-15	15.000	15.290	14.570	14.650	14.650	7,675,400
2021-12-14	14.730	15.020	14.300	14.410	14.410	3,482,900
2021-12-13	14.720	15.000	14.540	14.660	14.660	4,220,700
2021-12-10	15.150	15.400	14.830	14.830	14.830	2,689,400
2021-12-09	14.890	15.250	14.630	14.830	14.830	2,660,700
2021-12-08	14.760	15.300	14.750	14.960	14.960	5,792,700
2021-12-07	14.720	14.890	14.580	14.670	14.670	2,383,900
2021-12-06	14.610	14.840	14.470	14.580	14.580	7,168,100
2021-12-03	14.170	14.780	14.120	14.530	14.530	6,304,500
2021-12-02	13.900	14.390	13.800	14.020	14.020	7,956,800
2021-12-01	14.170	14.450	13.700	13.750	13.750	7,020,400
2021-11-30	14.210	14.350	13.550	13.950	13.950	10,638,000
2021-11-29	14.510	14.690	14.230	14.260	14.260	5,645,700
2021-11-26	14.620	14.820	14.330	14.360	14.360	4,386,800
2021-11-25	14.890	15.140	14.770	14.880	14.880	2,643,900
2021-11-24	14.830	15.140	14.670	14.890	14.890	3,757,500
2021-11-23	15.140	15.190	14.700	15.010	15.010	3,302,300
2021-11-22	15.590	15.640	14.950	15.030	15.030	4,119,500
2021-11-19	15.310	16.050	15.270	15.500	15.500	5,773,200
2021-11-18	15.090	15.390	15.010	15.220	15.220	3,220,700
2021-11-17	15.150	15.340	14.810	15.010	15.010	3,723,500
2021-11-16	15.500	15.540	15.000	15.050	15.050	3,875,300
2021-11-12	15.610	15.850	15.260	15.360	15.360	4,444,000
2021-11-11	15.580	15.800	15.430	15.520	15.520	4,395,700
2021-11-10	15.530	15.720	15.370	15.420	15.420	3,826,500
2021-11-09	15.250	15.710	15.190	15.530	15.530	3,566,300
2021-11-08	15.140	15.420	15.110	15.210	15.210	4,585,700
2021-11-05	15.130	15.640	15.040	15.390	15.390	9,632,500
2021-11-04	14.750	15.200	14.700	14.880	14.880	4,940,200
2021-11-03	14.220	15.050	14.160	14.820	14.820	7,510,600
2021-11-01	14.530	14.710	14.200	14.360	14.360	4,736,100
2021-10-29	14.520	14.730	14.270	14.400	14.400	8,466,500
2021-10-28	14.490	14.740	14.300	14.370	14.370	3,733,400
2021-10-27	14.250	14.970	14.200	14.520	14.520	12,417,000
2021-10-26	14.150	14.530	14.070	14.070	14.070	4,729,200
2021-10-25	14.050	14.750	13.990	14.580	14.580	6,161,300
2021-10-22	14.100	14.280	13.260	14.000	14.000	20,232,600
2021-10-21	14.400	14.680	14.080	14.600	14.600	9,322,800
2021-10-20	14.840	15.140	14.600	14.690	14.690	3,706,800
2021-10-19	15.150	15.280	14.600	14.760	14.760	8,736,600
2021-10-18	15.180	15.500	15.060	15.300	15.300	3,323,100
2021-10-15	15.400	15.650	15.310	15.410	15.410	4,001,000
2021-10-14	15.400	15.530	15.250	15.350	15.350	2,541,600

← NewerPage 21 of 21 · 1,250 trading days

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.