Skip to main content
logo
Eneva S.A. (BVMF:ENEV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.66
+0.25 (1.44%)
Oct 27, 2025, 3:02 PM GMT-3

Eneva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202517.2917.4517.0017.4117.414.25%22,300,600
Oct 23, 202516.8016.8716.5816.7016.700.60%2,835,200
Oct 22, 202516.6116.7816.3416.6016.600.61%5,287,200
Oct 21, 202516.5916.7616.3016.5016.50-1.43%8,090,500
Oct 20, 202516.8116.8916.5716.7416.740.24%4,819,600
Oct 17, 202516.5616.8916.5416.7016.700.18%6,264,700
Oct 16, 202516.6116.8216.4016.6716.670.91%7,178,000
Oct 15, 202516.1016.5216.1016.5216.521.29%11,843,100
Oct 14, 202516.4416.6616.2816.3116.31-1.03%3,635,100
Oct 13, 202516.3916.5716.3916.4816.480.37%2,625,200
Oct 10, 202516.6416.6416.1416.4216.42-0.55%6,938,000
Oct 9, 202516.5216.6016.3916.5116.510.24%5,664,800
Oct 8, 202516.1016.4916.0316.4716.472.43%9,065,800
Oct 7, 202516.3116.3816.0316.0816.08-2.13%7,279,400
Oct 6, 202516.5616.5716.3116.4316.43-0.96%5,415,600
Oct 3, 202516.5316.6016.2816.5916.590.36%8,444,400
Oct 2, 202516.7716.8416.3416.5316.53-1.55%10,916,200
Oct 1, 202516.7316.9416.6116.7916.791.45%12,604,300
Sep 30, 202517.0017.0316.4516.5516.55-1.25%12,930,100
Sep 29, 202517.0017.0016.6816.7616.760.60%7,514,300
Sep 26, 202516.4516.7016.3116.6616.661.90%8,088,900
Sep 25, 202516.5016.5016.2516.3516.35-1.03%5,409,800
Sep 24, 202516.4916.5816.3516.5216.520.06%4,741,700
Sep 23, 202516.3816.5216.3216.5116.510.79%5,770,600
Sep 22, 202516.4716.5216.2516.3816.38-1.33%6,681,000
Sep 19, 202516.6516.7616.3816.6016.601.59%12,349,800
Sep 18, 202516.2616.6216.1616.3416.340.31%8,339,800
Sep 17, 202515.8516.3815.8516.2916.292.32%12,625,300
Sep 16, 202515.9516.0915.7715.9215.920.44%119,564,600
Sep 15, 202515.9316.1215.8515.8515.85-0.44%7,047,700
Sep 12, 202515.4216.0015.4215.9215.921.99%8,362,000
Sep 11, 202515.7615.8815.6115.6115.61-0.19%8,266,800
Sep 10, 202515.3015.7415.2815.6415.642.16%9,507,300
Sep 9, 202515.1115.4715.0915.3115.310.99%6,960,100
Sep 8, 202515.2215.3315.0815.1615.16-0.13%8,039,600
Sep 5, 202515.2315.4315.1815.1815.180.53%5,942,600
Sep 4, 202515.0015.2514.8915.1015.101.00%6,635,900
Sep 3, 202514.8914.9914.8414.9514.950.40%6,833,500
Sep 2, 202514.8515.1114.7914.8914.89-1.52%7,327,800
Sep 1, 202515.0015.1814.8515.1215.120.07%5,437,500
Aug 29, 202515.1815.3815.0415.1115.11-0.20%8,430,700
Aug 28, 202515.2415.3415.0015.1415.140.46%8,135,900
Aug 27, 202514.9515.1314.9015.0715.070.47%6,719,300
Aug 26, 202515.0615.1914.8715.0015.000.20%13,453,200
Aug 25, 202514.5115.1114.4914.9714.974.61%18,017,300
Aug 22, 202514.0814.3614.0114.3114.312.21%37,431,800
Aug 21, 202514.0114.1013.8814.0014.00-0.78%6,439,900
Aug 20, 202513.6514.1813.6514.1114.112.92%7,036,000
Aug 19, 202513.8013.8913.6113.7113.71-2.77%6,542,700
Aug 18, 202514.1614.4614.0814.1014.100.14%7,382,500