Eversource Energy (BVMF:E1SE34)
Brazil · Delayed Price · Currency is BRL 192.35
0.00 (0.00%)
At close: Mar 3, 2026
Eversource Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 192.35 | 192.35 | 192.35 | 192.35 | - | - | - |
| Mar 2, 2026 | 192.35 | 192.35 | 192.35 | 192.35 | 190.95 | - | 1 |
| Nov 19, 2025 | 197.40 | 197.40 | 192.35 | 192.35 | 189.62 | -1.86% | 4 |
| Nov 14, 2025 | 194.81 | 196.00 | 194.80 | 196.00 | 193.21 | 12.49% | 10 |
| Aug 28, 2025 | 174.24 | 174.24 | 174.24 | 174.24 | 170.42 | -0.51% | 2 |
| Jul 2, 2025 | 175.14 | 175.14 | 175.14 | 175.14 | 171.30 | 1.40% | 1 |
| Jun 20, 2025 | 172.72 | 172.72 | 172.72 | 172.72 | 168.93 | -5.56% | 50 |
| Jun 12, 2025 | 182.88 | 182.88 | 182.88 | 182.88 | 178.87 | -0.58% | 50 |
| Jun 10, 2025 | 183.94 | 183.94 | 183.94 | 183.94 | 179.90 | 12.37% | 50 |
| Apr 28, 2025 | 163.69 | 163.69 | 163.69 | 163.69 | 158.74 | -0.60% | 3 |
| Apr 25, 2025 | 164.68 | 164.68 | 164.68 | 164.68 | 159.70 | -1.55% | 2 |
| Apr 17, 2025 | 167.28 | 167.28 | 167.28 | 167.28 | 162.22 | 5.08% | 1 |
| Apr 9, 2025 | 160.00 | 160.00 | 159.20 | 159.20 | 154.39 | -7.46% | 4 |
| Apr 4, 2025 | 183.77 | 183.77 | 172.04 | 172.04 | 166.84 | -1.84% | 3 |
| Mar 21, 2025 | 175.27 | 175.27 | 175.27 | 175.27 | 169.97 | 0.67% | 2 |
| Mar 7, 2025 | 174.59 | 174.59 | 174.10 | 174.10 | 168.84 | -5.55% | 2 |
| Feb 28, 2025 | 183.00 | 184.34 | 183.00 | 184.34 | 178.77 | -0.11% | 12 |
| Feb 25, 2025 | 184.54 | 184.54 | 184.54 | 184.54 | 177.55 | 9.07% | 1 |
| Feb 6, 2025 | 169.60 | 169.60 | 169.20 | 169.20 | 162.79 | -0.41% | 3 |
| Feb 5, 2025 | 170.20 | 170.20 | 169.90 | 169.90 | 163.47 | 0.75% | 2 |
| Jan 31, 2025 | 168.81 | 168.81 | 168.63 | 168.63 | 162.25 | -0.81% | 7 |
| Jan 30, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 163.56 | 2.29% | 5 |
| Jan 24, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 159.91 | -4.06% | 1 |
| Jan 13, 2025 | 192.34 | 192.34 | 173.23 | 173.23 | 166.67 | -10.61% | 2 |
| Dec 2, 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 185.02 | 7.45% | 1 |
| Nov 21, 2024 | 180.00 | 180.36 | 180.00 | 180.36 | 172.19 | 0.64% | 9 |
| Nov 18, 2024 | 179.22 | 179.22 | 179.22 | 179.22 | 171.10 | -1.81% | 5 |
| Nov 11, 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 174.25 | -0.79% | 1 |
| Sep 23, 2024 | 184.62 | 185.00 | 183.98 | 183.98 | 175.64 | -0.28% | 4 |
| Sep 19, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 174.88 | -2.12% | 1 |
| Sep 13, 2024 | 188.67 | 188.67 | 188.50 | 188.50 | 178.67 | 5.46% | 70 |
| Aug 19, 2024 | 178.74 | 178.74 | 178.74 | 178.74 | 169.42 | -0.15% | 70 |
| Aug 14, 2024 | 181.80 | 181.80 | 179.00 | 179.00 | 169.67 | 0.35% | 55 |
| Aug 9, 2024 | 178.38 | 178.38 | 178.38 | 178.38 | 169.08 | -3.58% | 2 |
| Aug 6, 2024 | 186.60 | 186.96 | 185.00 | 185.00 | 175.36 | 13.03% | 3,075 |
| Jul 17, 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 155.15 | 1.79% | 1 |
| Jul 16, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 152.42 | -1.17% | 1 |
| Jul 2, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 154.22 | 2.10% | 25 |
| Jul 1, 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 151.05 | 1.54% | 25 |
| Jun 21, 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 148.77 | 0.03% | 2 |
| Jun 19, 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 148.72 | -1.25% | 1 |
| Jun 11, 2024 | 158.88 | 158.88 | 158.88 | 158.88 | 150.60 | - | 2 |
| Jun 10, 2024 | 159.68 | 159.68 | 158.88 | 158.88 | 150.60 | 0.61% | 19 |
| May 9, 2024 | 157.92 | 157.92 | 157.92 | 157.92 | 148.41 | 3.69% | 3 |
| May 6, 2024 | 152.33 | 152.33 | 152.30 | 152.30 | 143.13 | 1.94% | 80 |
| Apr 2, 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 140.40 | 1.63% | 86 |
| Mar 7, 2024 | 146.72 | 147.00 | 146.72 | 147.00 | 138.14 | 1.96% | 126 |
| Mar 6, 2024 | 144.18 | 144.18 | 144.18 | 144.18 | 135.49 | -1.20% | 6 |
| Mar 5, 2024 | 145.90 | 145.94 | 145.90 | 145.93 | 137.14 | 0.23% | 80 |