Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	22.390	22.400	21.200	21.460	21.460	28,759,800
2026-01-26	22.540	22.540	21.840	22.060	22.060	13,435,900
2026-01-23	22.360	22.790	21.940	22.490	22.490	15,816,100
2026-01-22	21.790	22.540	21.740	22.380	22.380	22,646,700
2026-01-21	21.190	21.740	20.940	21.550	21.550	29,878,300
2026-01-20	20.590	21.030	20.590	20.940	20.940	8,938,300
2026-01-19	20.750	20.870	20.390	20.850	20.850	4,849,900
2026-01-16	20.950	21.000	20.440	20.600	20.600	21,119,700
2026-01-15	21.500	21.500	20.590	20.900	20.900	76,806,400
2026-01-14	20.750	21.320	20.640	21.290	21.290	9,676,400
2026-01-13	20.550	20.780	20.330	20.480	20.480	6,121,900
2026-01-12	20.540	20.790	20.440	20.730	20.730	3,837,000
2026-01-09	20.440	21.060	20.440	20.760	20.760	5,702,400
2026-01-08	20.020	20.530	20.000	20.530	20.530	6,720,200
2026-01-07	20.220	20.330	19.790	20.020	20.020	9,096,200
2026-01-06	20.320	20.680	20.240	20.370	20.370	7,007,400
2026-01-05	20.060	20.200	19.900	20.100	20.100	6,283,100
2026-01-02	20.410	20.410	19.960	20.020	20.020	4,975,600
2025-12-30	20.060	20.270	19.980	20.180	20.180	9,140,800
2025-12-29	20.050	20.110	19.730	19.920	19.920	5,719,000
2025-12-26	20.000	20.170	19.950	20.090	20.090	5,418,300
2025-12-23	19.810	20.260	19.680	20.260	20.260	4,762,000
2025-12-22	19.990	19.990	19.460	19.650	19.650	11,014,000
2025-12-19	19.840	20.320	19.810	19.920	19.920	9,822,600
2025-12-18	19.610	20.060	19.460	19.970	19.970	6,126,900
2025-12-17	19.810	19.990	19.480	19.780	19.780	12,536,000
2025-12-16	20.700	20.760	20.050	20.230	20.230	10,517,400
2025-12-15	20.850	20.890	20.600	20.850	20.850	8,715,900
2025-12-12	20.320	20.560	20.200	20.560	20.560	5,139,100
2025-12-11	20.020	20.310	19.810	20.220	20.220	5,171,200
2025-12-10	19.990	20.100	19.750	20.030	20.030	8,275,400
2025-12-09	19.600	20.010	19.310	19.930	19.930	7,525,000
2025-12-08	20.280	20.330	19.620	19.730	19.730	8,027,800
2025-12-05	20.790	20.810	19.700	19.850	19.850	14,318,800
2025-12-04	20.630	20.940	20.540	20.790	20.790	52,492,300
2025-12-03	21.120	21.200	20.300	20.530	20.530	17,375,500
2025-12-02	20.650	21.070	20.540	21.020	21.020	10,489,900
2025-12-01	19.940	20.550	19.870	20.550	20.550	14,854,000
2025-11-28	20.050	20.120	19.810	19.870	19.870	17,242,000
2025-11-27	20.240	20.380	19.950	20.040	20.040	7,505,000
2025-11-26	19.500	20.280	19.390	20.200	20.200	21,532,700
2025-11-25	19.240	19.420	19.190	19.410	19.410	5,112,300
2025-11-24	19.090	19.420	19.020	19.100	19.100	26,803,100
2025-11-21	19.020	19.070	18.770	19.050	19.050	7,060,100
2025-11-19	19.210	19.310	18.980	19.010	19.010	9,582,600
2025-11-18	19.250	19.430	19.210	19.290	19.290	7,033,200
2025-11-17	19.450	19.570	19.330	19.390	19.390	9,862,000
2025-11-14	19.350	19.620	19.210	19.490	19.490	5,463,100
2025-11-13	19.240	19.400	19.060	19.290	19.290	6,458,000
2025-11-12	19.440	19.500	18.860	19.250	19.250	9,824,300
2025-11-11	19.550	19.720	19.160	19.290	19.290	11,417,200
2025-11-10	19.240	19.500	19.100	19.350	19.350	7,541,700
2025-11-07	19.150	19.200	18.800	19.070	19.070	5,475,600
2025-11-06	18.980	19.150	18.800	19.150	19.150	6,729,500
2025-11-05	18.790	19.180	18.590	18.900	18.900	13,675,300
2025-11-04	18.750	18.840	18.650	18.710	18.710	9,076,000
2025-11-03	18.550	18.800	18.330	18.790	18.790	13,718,300
2025-10-31	18.150	18.310	17.990	18.310	18.310	3,901,100
2025-10-30	17.790	18.200	17.790	18.120	18.120	7,106,300
2025-10-29	17.850	18.150	17.780	18.050	18.050	7,168,700

← NewerPage 4 of 5 · 247 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.