Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	11.800	12.010	11.660	11.810	11.810	7,873,800
2025-02-07	11.950	11.950	11.580	11.650	11.650	7,162,500
2025-02-06	11.710	11.960	11.650	11.910	11.910	24,483,000
2025-02-05	11.730	12.030	11.640	11.860	11.860	9,145,400
2025-02-04	11.910	11.980	11.710	11.810	11.810	7,245,400
2025-02-03	11.750	12.160	11.680	11.950	11.950	8,216,000
2025-01-31	11.860	11.860	11.680	11.800	11.800	7,597,600
2025-01-30	11.200	11.820	11.200	11.730	11.730	8,441,900
2025-01-29	11.250	11.300	11.080	11.220	11.220	5,479,300
2025-01-28	11.300	11.340	11.110	11.180	11.180	4,500,100
2025-01-27	10.780	11.370	10.770	11.270	11.270	7,387,300
2025-01-24	10.750	10.970	10.750	10.810	10.810	6,842,500
2025-01-23	11.110	11.150	10.800	10.800	10.800	7,037,300
2025-01-22	10.970	11.190	10.820	11.140	11.140	9,693,000
2025-01-21	10.720	10.950	10.680	10.830	10.830	8,612,100
2025-01-20	10.910	10.920	10.640	10.650	10.650	7,876,500
2025-01-17	10.820	11.020	10.770	10.830	10.830	8,708,500
2025-01-16	10.990	11.030	10.770	10.800	10.800	5,901,800
2025-01-15	10.950	11.190	10.770	11.040	11.040	7,994,300
2025-01-14	11.050	11.110	10.730	10.750	10.750	8,422,500
2025-01-13	10.670	11.210	10.670	11.060	11.060	14,924,100
2025-01-10	10.480	10.770	10.430	10.690	10.690	12,174,600
2025-01-09	10.500	10.800	10.500	10.520	10.520	10,583,000
2025-01-08	10.540	10.690	10.470	10.590	10.590	15,679,500
2025-01-07	10.790	11.000	10.590	10.670	10.670	13,954,100
2025-01-06	10.500	10.700	10.270	10.660	10.660	19,928,900
2025-01-03	9.980	10.140	9.850	10.070	10.070	34,677,500
2025-01-02	10.100	10.100	9.350	9.550	9.550	30,048,900
2024-12-30	10.510	10.610	10.370	10.530	10.530	8,505,700
2024-12-27	10.730	10.860	10.540	10.540	10.540	7,228,300
2024-12-26	10.700	10.890	10.580	10.730	10.730	8,049,400
2024-12-23	11.120	11.260	10.760	10.760	10.760	9,499,500
2024-12-20	11.100	11.290	10.920	11.240	11.240	11,399,200
2024-12-19	10.960	11.210	10.770	11.110	11.110	8,352,200
2024-12-18	11.300	11.540	10.820	10.900	10.900	11,711,300
2024-12-17	11.350	11.580	11.260	11.480	11.480	8,932,600
2024-12-16	11.580	11.590	11.260	11.320	11.320	5,297,200
2024-12-13	11.550	11.620	11.410	11.490	11.490	5,369,700
2024-12-12	11.780	11.790	11.390	11.520	11.520	14,941,400
2024-12-11	11.630	12.170	11.470	11.870	11.870	13,943,300
2024-12-10	11.630	11.670	11.430	11.550	11.550	6,789,300
2024-12-09	11.450	11.580	11.330	11.470	11.470	4,599,600
2024-12-06	11.470	11.600	11.400	11.540	11.540	6,675,800
2024-12-05	11.550	11.710	11.410	11.530	11.530	6,310,100
2024-12-04	11.370	11.510	11.340	11.390	11.390	5,727,700
2024-12-03	11.470	11.570	11.340	11.460	11.460	7,308,500
2024-12-02	11.430	11.530	11.300	11.480	11.480	8,588,800
2024-11-29	11.510	11.650	11.240	11.550	11.550	10,711,700
2024-11-28	11.650	11.700	11.350	11.490	11.490	13,830,800
2024-11-27	12.060	12.110	11.690	11.770	11.770	10,682,600
2024-11-26	12.040	12.210	11.970	12.060	12.060	6,019,100
2024-11-25	11.970	12.070	11.770	11.950	11.950	11,911,500
2024-11-22	11.870	12.080	11.790	11.970	11.970	12,303,700
2024-11-21	11.760	11.800	11.550	11.780	11.780	9,181,700
2024-11-19	11.550	11.840	11.520	11.760	11.760	7,131,600
2024-11-18	11.940	11.970	11.620	11.620	11.620	7,083,800
2024-11-14	11.900	12.240	11.900	12.000	12.000	7,761,500
2024-11-13	12.310	12.330	11.830	12.010	12.010	25,297,800
2024-11-12	12.250	12.370	12.200	12.280	12.280	6,057,400
2024-11-11	12.220	12.410	12.200	12.320	12.320	4,903,900

← NewerPage 8 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.