Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	27.250	27.590	27.020	27.210	27.210	6,025,300
2026-04-24	26.850	27.390	26.750	27.330	27.330	9,083,800
2026-04-23	27.010	27.200	26.680	26.940	26.940	8,918,600
2026-04-22	27.170	27.400	26.750	27.030	27.030	9,423,200
2026-04-20	26.950	27.390	26.810	27.290	27.290	7,336,800
2026-04-17	27.910	28.120	26.780	26.920	26.920	29,984,800
2026-04-16	27.350	27.440	26.730	27.140	27.140	10,410,000
2026-04-15	27.120	27.430	26.790	27.270	27.270	18,495,500
2026-04-14	26.990	27.300	26.710	27.140	27.140	12,063,400
2026-04-13	26.320	27.070	26.320	26.850	26.850	12,194,000
2026-04-10	26.240	26.850	26.060	26.710	26.710	13,705,600
2026-04-09	26.090	26.270	25.850	26.000	26.000	9,810,700
2026-04-08	26.370	26.750	25.680	25.830	25.830	14,083,800
2026-04-07	25.250	25.530	24.660	25.240	25.240	13,140,600
2026-04-06	24.910	25.710	24.760	25.520	25.520	11,652,500
2026-04-02	24.480	25.300	24.230	24.880	24.880	11,385,700
2026-04-01	24.540	25.120	24.490	24.990	24.990	10,107,000
2026-03-31	24.730	24.850	24.150	24.540	24.540	28,690,200
2026-03-30	24.220	24.280	23.910	24.190	24.190	5,111,700
2026-03-27	24.540	24.560	23.730	23.910	23.910	12,727,900
2026-03-26	24.730	24.990	24.180	24.540	24.540	9,195,900
2026-03-25	25.120	25.600	24.990	25.220	25.220	12,036,500
2026-03-24	25.050	25.290	24.760	24.980	24.980	24,660,600
2026-03-23	25.330	25.740	24.860	25.100	25.100	23,236,800
2026-03-20	25.510	25.520	24.720	24.990	24.990	56,567,400
2026-03-19	24.350	25.990	24.110	25.300	25.300	50,087,500
2026-03-18	21.180	24.850	20.910	24.350	24.350	65,047,400
2026-03-17	20.560	21.450	20.430	21.160	21.160	25,664,300
2026-03-16	20.570	20.780	20.170	20.500	20.500	9,260,800
2026-03-13	20.480	20.870	19.970	20.040	20.040	10,494,700
2026-03-12	20.890	21.100	20.270	20.350	20.350	10,647,500
2026-03-11	20.890	21.740	20.860	21.290	21.290	8,897,000
2026-03-10	21.350	21.930	20.900	21.380	21.380	12,762,400
2026-03-09	20.090	21.270	19.890	21.090	21.090	14,291,900
2026-03-06	20.000	20.280	19.760	20.090	20.090	14,899,900
2026-03-05	20.790	21.020	20.290	20.310	20.310	8,518,200
2026-03-04	20.850	21.230	20.660	21.060	21.060	9,841,900
2026-03-03	20.520	20.860	20.210	20.490	20.490	17,738,500
2026-03-02	21.010	21.570	20.940	21.280	21.280	6,724,700
2026-02-27	21.300	21.420	21.100	21.400	21.400	8,479,200
2026-02-26	21.740	21.810	21.120	21.600	21.600	12,710,000
2026-02-25	22.120	22.180	21.490	21.550	21.550	10,502,800
2026-02-24	21.900	22.550	21.660	22.070	22.070	12,812,300
2026-02-23	22.080	22.080	21.440	21.820	21.820	10,891,100
2026-02-20	21.650	22.410	21.600	22.200	22.200	24,201,600
2026-02-19	21.330	21.950	21.290	21.900	21.900	11,212,600
2026-02-18	21.730	21.730	21.100	21.290	21.290	11,747,800
2026-02-13	21.400	21.550	21.000	21.440	21.440	33,608,400
2026-02-12	19.970	20.700	19.830	19.840	19.840	13,370,000
2026-02-11	19.990	21.200	19.600	20.210	20.210	55,276,300
2026-02-10	18.550	19.880	17.700	19.820	19.820	111,428,500
2026-02-09	22.060	22.190	21.780	21.940	21.940	16,499,300
2026-02-06	21.700	22.070	21.440	21.890	21.890	15,064,400
2026-02-05	21.300	21.720	21.150	21.580	21.580	21,482,100
2026-02-04	20.920	21.200	20.510	20.810	20.810	10,100,000
2026-02-03	21.210	21.600	21.030	21.170	21.170	13,394,700
2026-02-02	21.230	21.230	20.170	21.000	21.000	25,738,500
2026-01-30	21.140	21.290	20.880	21.120	21.120	16,999,600
2026-01-29	21.620	21.700	21.020	21.170	21.170	10,980,500
2026-01-28	21.550	21.650	21.130	21.530	21.530	17,252,200

← NewerPage 3 of 21 · 1,250 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.