Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	13.530	13.690	13.430	13.500	13.500	3,058,800
2025-08-04	13.760	13.820	13.360	13.500	13.500	4,718,700
2025-08-01	13.760	13.900	13.510	13.530	13.530	3,873,000
2025-07-31	13.320	13.490	13.260	13.450	13.450	8,524,200
2025-07-30	13.380	13.740	13.310	13.620	13.620	7,591,400
2025-07-29	13.460	13.690	13.380	13.470	13.470	5,771,500
2025-07-28	13.800	13.800	13.350	13.390	13.390	8,319,600
2025-07-25	13.960	13.960	13.670	13.670	13.670	2,729,100
2025-07-24	13.890	14.010	13.790	13.860	13.860	3,035,100
2025-07-23	13.760	14.080	13.760	13.990	13.990	3,403,500
2025-07-22	13.800	14.120	13.740	13.800	13.800	7,758,100
2025-07-21	13.840	13.950	13.710	13.800	13.800	4,496,400
2025-07-18	13.600	13.880	13.590	13.690	13.690	5,748,800
2025-07-17	13.830	13.930	13.750	13.760	13.760	5,157,700
2025-07-16	13.600	13.990	13.490	13.900	13.900	9,489,600
2025-07-15	13.310	13.560	13.140	13.470	13.470	7,590,500
2025-07-14	13.210	13.270	13.000	13.160	13.160	5,865,600
2025-07-11	13.200	13.380	13.060	13.240	13.240	5,607,500
2025-07-10	13.400	13.400	13.170	13.270	13.270	6,042,100
2025-07-09	13.550	13.580	13.380	13.400	13.400	4,300,600
2025-07-08	13.570	13.640	13.480	13.510	13.510	4,308,000
2025-07-07	13.900	14.090	13.620	13.620	13.620	4,952,700
2025-07-04	13.810	14.070	13.800	13.900	13.900	2,383,700
2025-07-03	13.560	13.950	13.500	13.800	13.800	5,161,000
2025-07-02	13.720	13.780	13.370	13.560	13.560	5,996,600
2025-07-01	13.790	13.830	13.560	13.700	13.700	4,799,800
2025-06-30	13.410	13.800	13.410	13.650	13.650	10,482,400
2025-06-27	13.450	13.610	13.410	13.510	13.510	6,414,500
2025-06-26	13.800	13.910	13.580	13.580	13.580	10,696,500
2025-06-25	13.930	14.060	13.800	13.800	13.800	4,473,300
2025-06-24	13.900	14.320	13.860	14.060	14.060	6,862,800
2025-06-23	13.790	13.910	13.650	13.830	13.830	4,563,600
2025-06-20	13.740	13.890	13.640	13.750	13.750	14,314,900
2025-06-18	13.830	13.960	13.670	13.870	13.870	6,305,800
2025-06-17	14.020	14.070	13.710	13.820	13.820	5,207,300
2025-06-16	13.750	13.920	13.650	13.830	13.830	5,199,400
2025-06-13	13.590	13.760	13.500	13.570	13.570	6,420,700
2025-06-12	13.570	13.710	13.480	13.690	13.690	5,059,900
2025-06-11	13.710	13.850	13.580	13.660	13.660	4,503,500
2025-06-10	13.920	13.930	13.660	13.730	13.730	8,078,300
2025-06-09	13.850	13.930	13.540	13.680	13.680	8,141,000
2025-06-06	14.000	14.000	13.770	13.850	13.850	9,549,500
2025-06-05	14.260	14.290	13.870	13.920	13.920	6,231,200
2025-06-04	14.170	14.290	14.080	14.230	14.230	6,736,600
2025-06-03	13.900	14.210	13.900	14.100	14.100	6,526,300
2025-06-02	13.960	14.150	13.830	13.890	13.890	14,974,800
2025-05-30	14.280	14.550	13.930	13.970	13.970	100,144,800
2025-05-29	14.200	14.420	14.170	14.250	14.250	9,378,500
2025-05-28	14.150	14.400	13.950	14.350	14.350	9,913,600
2025-05-27	14.340	14.560	14.200	14.290	14.290	19,124,300
2025-05-26	14.260	14.310	14.080	14.090	14.090	9,071,300
2025-05-23	14.050	14.170	13.640	14.170	14.170	14,598,200
2025-05-22	14.340	14.450	13.970	14.050	14.050	18,525,500
2025-05-21	14.520	14.650	14.220	14.340	14.340	9,806,400
2025-05-20	14.650	14.730	14.430	14.650	14.650	12,444,900
2025-05-19	14.600	14.900	14.520	14.720	14.720	14,669,900
2025-05-16	14.390	14.750	14.330	14.550	14.550	18,988,700
2025-05-15	14.230	14.540	13.990	14.500	14.500	12,317,600
2025-05-14	14.160	14.400	14.060	14.140	14.140	18,751,600
2025-05-13	13.670	14.290	13.670	14.130	14.130	8,052,300

← NewerPage 6 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.