Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	17.900	17.960	17.650	17.800	17.800	10,181,700
2025-10-27	17.700	17.880	17.470	17.880	17.880	10,606,400
2025-10-24	17.290	17.450	17.000	17.410	17.410	22,297,300
2025-10-23	16.800	16.870	16.580	16.700	16.700	2,816,400
2025-10-22	16.610	16.780	16.340	16.600	16.600	5,286,900
2025-10-21	16.590	16.760	16.300	16.500	16.500	8,088,600
2025-10-20	16.810	16.890	16.570	16.740	16.740	4,798,800
2025-10-17	16.560	16.890	16.540	16.700	16.700	6,254,800
2025-10-16	16.610	16.820	16.400	16.670	16.670	7,174,900
2025-10-15	16.100	16.520	16.100	16.520	16.520	11,842,900
2025-10-14	16.440	16.660	16.280	16.310	16.310	3,634,000
2025-10-13	16.390	16.570	16.390	16.480	16.480	2,621,100
2025-10-10	16.640	16.640	16.140	16.420	16.420	6,933,400
2025-10-09	16.520	16.600	16.390	16.510	16.510	5,663,000
2025-10-08	16.100	16.490	16.030	16.470	16.470	9,064,700
2025-10-07	16.310	16.380	16.030	16.080	16.080	7,275,400
2025-10-06	16.560	16.570	16.310	16.430	16.430	5,413,900
2025-10-03	16.530	16.600	16.280	16.590	16.590	8,443,200
2025-10-02	16.770	16.840	16.340	16.530	16.530	10,913,800
2025-10-01	16.730	16.940	16.610	16.790	16.790	12,601,300
2025-09-30	17.000	17.030	16.450	16.550	16.550	12,922,500
2025-09-29	17.000	17.000	16.680	16.760	16.760	7,514,100
2025-09-26	16.450	16.700	16.310	16.660	16.660	8,078,200
2025-09-25	16.500	16.500	16.250	16.350	16.350	5,409,800
2025-09-24	16.490	16.580	16.350	16.520	16.520	4,733,900
2025-09-23	16.380	16.520	16.320	16.510	16.510	5,763,600
2025-09-22	16.470	16.520	16.250	16.380	16.380	6,425,400
2025-09-19	16.650	16.760	16.380	16.600	16.600	12,299,200
2025-09-18	16.260	16.620	16.160	16.340	16.340	8,338,600
2025-09-17	15.850	16.380	15.850	16.290	16.290	12,619,500
2025-09-16	15.950	16.090	15.770	15.920	15.920	119,564,000
2025-09-15	15.930	16.120	15.850	15.850	15.850	7,032,300
2025-09-12	15.420	16.000	15.420	15.920	15.920	8,357,900
2025-09-11	15.760	15.880	15.610	15.610	15.610	8,265,900
2025-09-10	15.300	15.740	15.280	15.640	15.640	9,447,800
2025-09-09	15.110	15.470	15.090	15.310	15.310	6,958,100
2025-09-08	15.220	15.330	15.080	15.160	15.160	8,039,000
2025-09-05	15.230	15.430	15.180	15.180	15.180	5,849,600
2025-09-04	15.000	15.250	14.890	15.100	15.100	6,634,300
2025-09-03	14.890	14.990	14.840	14.950	14.950	6,833,500
2025-09-02	14.850	15.110	14.790	14.890	14.890	7,326,100
2025-09-01	15.000	15.180	14.850	15.120	15.120	5,434,800
2025-08-29	15.180	15.380	15.040	15.110	15.110	8,415,800
2025-08-28	15.240	15.340	15.000	15.140	15.140	8,128,400
2025-08-27	14.950	15.130	14.900	15.070	15.070	6,719,000
2025-08-26	15.060	15.190	14.870	15.000	15.000	13,446,700
2025-08-25	14.510	15.110	14.490	14.970	14.970	18,014,700
2025-08-22	14.080	14.360	14.010	14.310	14.310	37,431,800
2025-08-21	14.010	14.100	13.880	14.000	14.000	6,435,200
2025-08-20	13.650	14.180	13.650	14.110	14.110	7,034,700
2025-08-19	13.800	13.890	13.610	13.710	13.710	6,529,100
2025-08-18	14.160	14.460	14.080	14.100	14.100	7,379,800
2025-08-15	14.000	14.250	13.990	14.080	14.080	6,330,000
2025-08-14	13.820	14.320	13.440	14.150	14.150	11,640,300
2025-08-13	14.200	14.280	13.790	13.870	13.870	6,010,800
2025-08-12	14.070	14.320	13.980	14.200	14.200	5,821,500
2025-08-11	14.020	14.150	13.820	13.910	13.910	5,310,500
2025-08-08	13.820	14.220	13.820	14.100	14.100	9,677,000
2025-08-07	13.810	13.890	13.640	13.890	13.890	5,337,700
2025-08-06	13.700	13.770	13.550	13.700	13.700	5,871,600

← NewerPage 5 of 21 · 1,248 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.