Skip to main content
logo
Eneva S.A. (BVMF:ENEV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.35
-0.14 (-0.72%)
Nov 17, 2025, 5:35 PM GMT-3

Eneva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202519.4519.5719.3319.43--0.31%2,210,600
Nov 14, 202519.3519.6219.2119.4919.491.04%5,463,100
Nov 13, 202519.2419.4019.0619.2919.290.21%6,458,000
Nov 12, 202519.4419.5018.8619.2519.25-0.21%9,824,300
Nov 11, 202519.5519.7219.1619.2919.29-0.31%11,417,200
Nov 10, 202519.2419.5019.1019.3519.351.47%7,541,700
Nov 7, 202519.1519.2018.8019.0719.07-0.42%5,475,600
Nov 6, 202518.9819.1518.8019.1519.151.32%6,729,500
Nov 5, 202518.7919.1818.5918.9018.901.02%13,675,300
Nov 4, 202518.7518.8418.6518.7118.71-0.43%9,076,000
Nov 3, 202518.5518.8018.3318.7918.792.62%13,718,300
Oct 31, 202518.1518.3117.9918.3118.311.05%3,901,100
Oct 30, 202517.7918.2017.7918.1218.120.39%7,106,300
Oct 29, 202517.8518.1517.7818.0518.051.40%7,168,700
Oct 28, 202517.9017.9617.6517.8017.80-0.45%10,181,700
Oct 27, 202517.7017.8817.4717.8817.882.70%10,606,400
Oct 24, 202517.2917.4517.0017.4117.414.25%22,297,300
Oct 23, 202516.8016.8716.5816.7016.700.60%2,816,400
Oct 22, 202516.6116.7816.3416.6016.600.61%5,286,900
Oct 21, 202516.5916.7616.3016.5016.50-1.43%8,088,600
Oct 20, 202516.8116.8916.5716.7416.740.24%4,798,800
Oct 17, 202516.5616.8916.5416.7016.700.18%6,254,800
Oct 16, 202516.6116.8216.4016.6716.670.91%7,174,900
Oct 15, 202516.1016.5216.1016.5216.521.29%11,842,900
Oct 14, 202516.4416.6616.2816.3116.31-1.03%3,634,000
Oct 13, 202516.3916.5716.3916.4816.480.37%2,621,100
Oct 10, 202516.6416.6416.1416.4216.42-0.55%6,933,400
Oct 9, 202516.5216.6016.3916.5116.510.24%5,663,000
Oct 8, 202516.1016.4916.0316.4716.472.43%9,064,700
Oct 7, 202516.3116.3816.0316.0816.08-2.13%7,275,400
Oct 6, 202516.5616.5716.3116.4316.43-0.96%5,413,900
Oct 3, 202516.5316.6016.2816.5916.590.36%8,443,200
Oct 2, 202516.7716.8416.3416.5316.53-1.55%10,913,800
Oct 1, 202516.7316.9416.6116.7916.791.45%12,601,300
Sep 30, 202517.0017.0316.4516.5516.55-1.25%12,922,500
Sep 29, 202517.0017.0016.6816.7616.760.60%7,514,100
Sep 26, 202516.4516.7016.3116.6616.661.90%8,078,200
Sep 25, 202516.5016.5016.2516.3516.35-1.03%5,409,800
Sep 24, 202516.4916.5816.3516.5216.520.06%4,733,900
Sep 23, 202516.3816.5216.3216.5116.510.79%5,763,600
Sep 22, 202516.4716.5216.2516.3816.38-1.33%6,425,400
Sep 19, 202516.6516.7616.3816.6016.601.59%12,299,200
Sep 18, 202516.2616.6216.1616.3416.340.31%8,338,600
Sep 17, 202515.8516.3815.8516.2916.292.32%12,619,500
Sep 16, 202515.9516.0915.7715.9215.920.44%119,564,000
Sep 15, 202515.9316.1215.8515.8515.85-0.44%7,032,300
Sep 12, 202515.4216.0015.4215.9215.921.99%8,357,900
Sep 11, 202515.7615.8815.6115.6115.61-0.19%8,265,900
Sep 10, 202515.3015.7415.2815.6415.642.16%9,447,800
Sep 9, 202515.1115.4715.0915.3115.310.99%6,958,100