Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	13.720	13.850	13.450	13.800	13.800	10,403,100
2025-05-09	13.790	14.170	13.660	13.720	13.720	7,244,700
2025-05-08	14.000	14.200	13.790	14.080	14.080	13,152,600
2025-05-07	13.360	13.940	13.320	13.800	13.800	24,155,700
2025-05-06	13.230	13.340	13.100	13.250	13.250	4,027,300
2025-05-05	13.400	13.400	13.100	13.240	13.240	5,114,000
2025-05-02	13.510	13.540	13.270	13.350	13.350	9,322,500
2025-04-30	13.380	13.600	13.210	13.510	13.510	11,046,900
2025-04-29	13.400	13.640	13.380	13.380	13.380	7,916,200
2025-04-28	13.340	13.470	13.260	13.370	13.370	6,507,900
2025-04-25	13.440	13.460	13.070	13.270	13.270	8,269,500
2025-04-24	13.200	13.620	13.140	13.320	13.320	10,408,000
2025-04-23	12.800	13.210	12.710	13.100	13.100	7,242,700
2025-04-22	12.390	12.770	12.340	12.590	12.590	6,927,000
2025-04-17	12.180	12.490	12.120	12.470	12.470	5,842,400
2025-04-16	12.250	12.440	12.160	12.250	12.250	7,230,100
2025-04-15	12.370	12.480	12.250	12.330	12.330	4,505,900
2025-04-14	12.550	12.570	12.320	12.420	12.420	5,865,200
2025-04-11	12.340	12.500	12.200	12.440	12.440	9,079,000
2025-04-10	12.150	12.390	12.090	12.220	12.220	6,425,600
2025-04-09	11.920	12.540	11.750	12.340	12.340	9,685,000
2025-04-08	11.760	12.040	11.680	11.950	11.950	6,423,200
2025-04-07	11.870	12.080	11.480	11.700	11.700	22,615,600
2025-04-04	11.850	11.970	11.680	11.920	11.920	7,405,700
2025-04-03	12.060	12.640	11.960	12.110	12.110	12,799,200
2025-04-02	12.010	12.180	11.980	12.000	12.000	6,166,700
2025-04-01	12.100	12.490	11.950	12.000	12.000	14,409,000
2025-03-31	11.830	12.140	11.680	11.830	11.830	12,439,400
2025-03-28	11.870	12.100	11.810	11.900	11.900	4,396,100
2025-03-27	12.050	12.130	11.840	11.850	11.850	10,513,300
2025-03-26	12.210	12.250	11.970	12.000	12.000	6,827,700
2025-03-25	11.980	12.320	11.940	12.070	12.070	7,361,600
2025-03-24	12.080	12.280	11.880	11.880	11.880	11,874,200
2025-03-21	12.130	12.450	12.030	12.220	12.220	27,637,600
2025-03-20	12.870	12.960	12.680	12.680	12.680	6,677,300
2025-03-19	12.690	13.040	12.610	12.830	12.830	9,645,900
2025-03-18	12.570	12.650	12.460	12.580	12.580	11,513,900
2025-03-17	12.660	12.750	12.400	12.570	12.570	9,480,700
2025-03-14	12.510	12.700	12.430	12.590	12.590	7,205,100
2025-03-13	11.970	12.470	11.910	12.390	12.390	6,333,800
2025-03-12	12.060	12.270	11.900	11.990	11.990	7,031,900
2025-03-11	12.040	12.180	11.950	12.160	12.160	8,072,400
2025-03-10	12.410	12.560	12.080	12.080	12.080	9,855,400
2025-03-07	11.810	12.250	11.740	12.130	12.130	5,995,200
2025-03-06	11.670	12.060	11.650	11.940	11.940	8,798,200
2025-03-05	11.680	11.880	11.480	11.700	11.700	9,299,900
2025-02-28	12.000	12.200	11.720	11.780	11.780	7,975,700
2025-02-27	11.950	12.180	11.920	12.010	12.010	7,295,800
2025-02-26	12.380	12.410	11.900	11.900	11.900	7,547,600
2025-02-25	12.020	12.490	11.940	12.210	12.210	9,183,000
2025-02-24	12.270	12.270	11.920	11.920	11.920	7,109,100
2025-02-21	12.260	12.380	12.120	12.160	12.160	6,527,500
2025-02-20	11.820	12.390	11.810	12.260	12.260	7,819,700
2025-02-19	11.910	12.090	11.890	11.970	11.970	5,979,600
2025-02-18	12.380	12.400	11.930	12.050	12.050	6,015,600
2025-02-17	12.320	12.520	12.260	12.260	12.260	7,319,900
2025-02-14	12.020	12.330	11.980	12.240	12.240	6,428,000
2025-02-13	11.780	12.020	11.770	11.920	11.920	4,566,900
2025-02-12	11.810	12.030	11.790	11.830	11.830	9,295,600
2025-02-11	11.920	12.280	11.790	12.090	12.090	9,409,800

← NewerPage 7 of 21 · 1,247 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.