Eneva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	12.140	12.440	12.110	12.300	12.300	11,757,600
2024-11-07	12.480	12.770	12.320	12.490	12.490	7,677,000
2024-11-06	12.430	12.790	12.360	12.660	12.660	7,370,000
2024-11-05	12.760	12.820	12.610	12.700	12.700	4,935,400
2024-11-04	12.700	13.010	12.700	12.890	12.890	8,549,800
2024-11-01	13.040	13.080	12.610	12.660	12.660	12,616,800
2024-10-31	13.150	13.380	13.050	13.080	13.080	11,656,100
2024-10-30	13.230	13.350	13.150	13.210	13.210	12,094,900
2024-10-29	13.550	13.550	13.140	13.200	13.200	8,454,100
2024-10-28	13.630	13.630	13.290	13.430	13.430	6,093,600
2024-10-25	13.670	13.710	13.380	13.380	13.380	7,235,900
2024-10-24	13.830	13.860	13.490	13.660	13.660	9,425,800
2024-10-23	13.920	13.950	13.670	13.830	13.830	10,803,000
2024-10-22	14.150	14.220	13.920	13.970	13.970	6,713,900
2024-10-21	14.440	14.470	14.250	14.250	14.250	5,418,000
2024-10-18	14.260	14.430	14.230	14.420	14.420	6,462,200
2024-10-17	14.130	14.260	14.060	14.130	14.130	5,507,200
2024-10-16	14.370	14.380	14.140	14.310	14.310	7,629,100
2024-10-15	14.070	14.480	14.050	14.280	14.280	7,831,100
2024-10-14	13.850	14.140	13.850	14.030	14.030	6,155,300
2024-10-11	13.870	13.950	13.730	13.930	13.930	7,038,100
2024-10-10	13.820	13.980	13.800	13.950	13.950	7,734,200
2024-10-09	13.980	14.030	13.830	13.880	13.880	8,693,300
2024-10-08	13.910	14.120	13.710	14.060	14.060	8,359,300
2024-10-07	14.200	14.240	13.960	13.970	13.970	5,395,300
2024-10-04	13.950	14.140	13.950	14.100	14.100	4,443,100
2024-10-03	14.120	14.180	13.900	14.110	14.110	7,294,900
2024-10-02	14.140	14.330	14.010	14.260	14.260	6,385,800
2024-10-01	14.010	14.150	13.930	13.930	13.930	4,569,500
2024-09-30	14.060	14.170	13.910	13.970	13.970	7,765,700
2024-09-27	13.940	14.230	13.940	14.010	14.010	5,463,000
2024-09-26	14.090	14.150	13.920	13.970	13.970	6,897,500
2024-09-25	14.100	14.220	13.860	13.910	13.910	4,110,000
2024-09-24	13.920	14.060	13.850	14.020	14.020	8,141,800
2024-09-23	14.000	14.120	13.790	13.850	13.850	7,491,500
2024-09-20	14.080	14.100	13.800	14.000	14.000	20,014,200
2024-09-19	14.070	14.220	14.010	14.030	14.030	6,891,700
2024-09-18	14.030	14.230	14.010	14.010	14.010	7,406,000
2024-09-17	13.970	14.270	13.780	14.130	14.130	11,742,500
2024-09-16	14.180	14.220	13.970	13.970	13.970	26,772,900
2024-09-13	14.070	14.370	13.980	14.070	14.070	9,440,100
2024-09-12	13.900	14.080	13.760	13.950	13.950	5,856,100
2024-09-11	13.740	13.990	13.710	13.900	13.900	8,913,900
2024-09-10	13.580	14.000	13.530	13.790	13.790	7,011,200
2024-09-09	13.720	13.900	13.560	13.650	13.650	4,546,300
2024-09-06	13.890	14.210	13.720	13.860	13.860	7,186,400
2024-09-05	13.870	14.020	13.810	13.990	13.990	7,800,900
2024-09-04	13.630	14.030	13.550	13.850	13.850	14,623,600
2024-09-03	13.380	13.620	13.370	13.500	13.500	7,551,500
2024-09-02	13.230	13.390	13.120	13.350	13.350	6,836,800
2024-08-30	13.150	13.420	13.070	13.130	13.130	82,217,100
2024-08-29	13.580	13.590	13.190	13.330	13.330	11,294,100
2024-08-28	13.750	13.790	13.590	13.620	13.620	8,652,100
2024-08-27	13.620	13.850	13.620	13.770	13.770	5,446,000
2024-08-26	13.780	13.810	13.530	13.700	13.700	8,459,500
2024-08-23	13.520	13.850	13.390	13.720	13.720	6,952,200
2024-08-22	13.730	13.770	13.400	13.490	13.490	6,287,900
2024-08-21	13.680	13.750	13.550	13.730	13.730	4,935,600
2024-08-20	13.860	13.980	13.630	13.710	13.710	5,812,000
2024-08-19	13.630	13.880	13.420	13.810	13.810	12,662,200

← NewerPage 9 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.