Eversource Energy (BVMF:E1SE34)
Brazil · Delayed Price · Currency is BRL 188.48
-5.32 (-2.75%)
At close: Jul 23, 2026
BVMF:E1SE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 188.48 | 188.48 | 188.48 | 188.48 | 187.12 | -2.75% | 2 |
| Jul 7, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 192.40 | 8.10% | 1 |
| Jun 11, 2026 | 179.28 | 179.28 | 179.28 | 179.28 | 177.98 | 2.03% | 1 |
| May 26, 2026 | 175.72 | 175.72 | 175.72 | 175.72 | 174.45 | 4.53% | 1 |
| May 6, 2026 | 169.49 | 169.49 | 169.49 | 169.49 | 166.89 | -2.79% | 65 |
| May 4, 2026 | 174.35 | 174.35 | 174.35 | 174.35 | 171.68 | -0.94% | 65 |
| Apr 10, 2026 | 177.00 | 177.00 | 176.00 | 176.00 | 173.30 | -1.53% | 2 |
| Apr 9, 2026 | 178.74 | 178.74 | 178.74 | 178.74 | 176.00 | 1.56% | 1 |
| Apr 8, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 173.30 | - | 1 |
| Mar 25, 2026 | 176.80 | 176.80 | 176.00 | 176.00 | 173.30 | -0.56% | 2 |
| Mar 24, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 174.29 | -0.34% | 1 |
| Mar 23, 2026 | 178.10 | 178.10 | 177.60 | 177.60 | 174.88 | -7.00% | 2 |