Eneva S.A. (BVMF:ENEV3)
Brazil · Delayed Price · Currency is BRL 17.83
+0.42 (2.41%)
Oct 27, 2025, 4:45 PM GMT-3
Eneva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 17.29 | 17.45 | 17.00 | 17.41 | 17.41 | 4.25% | 22,300,600 |
| Oct 23, 2025 | 16.80 | 16.87 | 16.58 | 16.70 | 16.70 | 0.60% | 2,835,200 |
| Oct 22, 2025 | 16.61 | 16.78 | 16.34 | 16.60 | 16.60 | 0.61% | 5,287,200 |
| Oct 21, 2025 | 16.59 | 16.76 | 16.30 | 16.50 | 16.50 | -1.43% | 8,090,500 |
| Oct 20, 2025 | 16.81 | 16.89 | 16.57 | 16.74 | 16.74 | 0.24% | 4,819,600 |
| Oct 17, 2025 | 16.56 | 16.89 | 16.54 | 16.70 | 16.70 | 0.18% | 6,264,700 |
| Oct 16, 2025 | 16.61 | 16.82 | 16.40 | 16.67 | 16.67 | 0.91% | 7,178,000 |
| Oct 15, 2025 | 16.10 | 16.52 | 16.10 | 16.52 | 16.52 | 1.29% | 11,843,100 |
| Oct 14, 2025 | 16.44 | 16.66 | 16.28 | 16.31 | 16.31 | -1.03% | 3,635,100 |
| Oct 13, 2025 | 16.39 | 16.57 | 16.39 | 16.48 | 16.48 | 0.37% | 2,625,200 |
| Oct 10, 2025 | 16.64 | 16.64 | 16.14 | 16.42 | 16.42 | -0.55% | 6,938,000 |
| Oct 9, 2025 | 16.52 | 16.60 | 16.39 | 16.51 | 16.51 | 0.24% | 5,664,800 |
| Oct 8, 2025 | 16.10 | 16.49 | 16.03 | 16.47 | 16.47 | 2.43% | 9,065,800 |
| Oct 7, 2025 | 16.31 | 16.38 | 16.03 | 16.08 | 16.08 | -2.13% | 7,279,400 |
| Oct 6, 2025 | 16.56 | 16.57 | 16.31 | 16.43 | 16.43 | -0.96% | 5,415,600 |
| Oct 3, 2025 | 16.53 | 16.60 | 16.28 | 16.59 | 16.59 | 0.36% | 8,444,400 |
| Oct 2, 2025 | 16.77 | 16.84 | 16.34 | 16.53 | 16.53 | -1.55% | 10,916,200 |
| Oct 1, 2025 | 16.73 | 16.94 | 16.61 | 16.79 | 16.79 | 1.45% | 12,604,300 |
| Sep 30, 2025 | 17.00 | 17.03 | 16.45 | 16.55 | 16.55 | -1.25% | 12,930,100 |
| Sep 29, 2025 | 17.00 | 17.00 | 16.68 | 16.76 | 16.76 | 0.60% | 7,514,300 |
| Sep 26, 2025 | 16.45 | 16.70 | 16.31 | 16.66 | 16.66 | 1.90% | 8,088,900 |
| Sep 25, 2025 | 16.50 | 16.50 | 16.25 | 16.35 | 16.35 | -1.03% | 5,409,800 |
| Sep 24, 2025 | 16.49 | 16.58 | 16.35 | 16.52 | 16.52 | 0.06% | 4,741,700 |
| Sep 23, 2025 | 16.38 | 16.52 | 16.32 | 16.51 | 16.51 | 0.79% | 5,770,600 |
| Sep 22, 2025 | 16.47 | 16.52 | 16.25 | 16.38 | 16.38 | -1.33% | 6,681,000 |
| Sep 19, 2025 | 16.65 | 16.76 | 16.38 | 16.60 | 16.60 | 1.59% | 12,349,800 |
| Sep 18, 2025 | 16.26 | 16.62 | 16.16 | 16.34 | 16.34 | 0.31% | 8,339,800 |
| Sep 17, 2025 | 15.85 | 16.38 | 15.85 | 16.29 | 16.29 | 2.32% | 12,625,300 |
| Sep 16, 2025 | 15.95 | 16.09 | 15.77 | 15.92 | 15.92 | 0.44% | 119,564,600 |
| Sep 15, 2025 | 15.93 | 16.12 | 15.85 | 15.85 | 15.85 | -0.44% | 7,047,700 |
| Sep 12, 2025 | 15.42 | 16.00 | 15.42 | 15.92 | 15.92 | 1.99% | 8,362,000 |
| Sep 11, 2025 | 15.76 | 15.88 | 15.61 | 15.61 | 15.61 | -0.19% | 8,266,800 |
| Sep 10, 2025 | 15.30 | 15.74 | 15.28 | 15.64 | 15.64 | 2.16% | 9,507,300 |
| Sep 9, 2025 | 15.11 | 15.47 | 15.09 | 15.31 | 15.31 | 0.99% | 6,960,100 |
| Sep 8, 2025 | 15.22 | 15.33 | 15.08 | 15.16 | 15.16 | -0.13% | 8,039,600 |
| Sep 5, 2025 | 15.23 | 15.43 | 15.18 | 15.18 | 15.18 | 0.53% | 5,942,600 |
| Sep 4, 2025 | 15.00 | 15.25 | 14.89 | 15.10 | 15.10 | 1.00% | 6,635,900 |
| Sep 3, 2025 | 14.89 | 14.99 | 14.84 | 14.95 | 14.95 | 0.40% | 6,833,500 |
| Sep 2, 2025 | 14.85 | 15.11 | 14.79 | 14.89 | 14.89 | -1.52% | 7,327,800 |
| Sep 1, 2025 | 15.00 | 15.18 | 14.85 | 15.12 | 15.12 | 0.07% | 5,437,500 |
| Aug 29, 2025 | 15.18 | 15.38 | 15.04 | 15.11 | 15.11 | -0.20% | 8,430,700 |
| Aug 28, 2025 | 15.24 | 15.34 | 15.00 | 15.14 | 15.14 | 0.46% | 8,135,900 |
| Aug 27, 2025 | 14.95 | 15.13 | 14.90 | 15.07 | 15.07 | 0.47% | 6,719,300 |
| Aug 26, 2025 | 15.06 | 15.19 | 14.87 | 15.00 | 15.00 | 0.20% | 13,453,200 |
| Aug 25, 2025 | 14.51 | 15.11 | 14.49 | 14.97 | 14.97 | 4.61% | 18,017,300 |
| Aug 22, 2025 | 14.08 | 14.36 | 14.01 | 14.31 | 14.31 | 2.21% | 37,431,800 |
| Aug 21, 2025 | 14.01 | 14.10 | 13.88 | 14.00 | 14.00 | -0.78% | 6,439,900 |
| Aug 20, 2025 | 13.65 | 14.18 | 13.65 | 14.11 | 14.11 | 2.92% | 7,036,000 |
| Aug 19, 2025 | 13.80 | 13.89 | 13.61 | 13.71 | 13.71 | -2.77% | 6,542,700 |
| Aug 18, 2025 | 14.16 | 14.46 | 14.08 | 14.10 | 14.10 | 0.14% | 7,382,500 |