Skip to main content
logo
Eneva S.A. (BVMF:ENEV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.87
+0.77 (2.84%)
Sep 30, 2026, 5:05 PM GMT-3

Eneva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202627.9428.0727.1827.87-2.84%12,367,300
Sep 29, 202626.7527.2126.5827.1027.101.31%5,204,300
Sep 28, 202627.0227.1726.5426.7526.75-2.37%6,896,000
Sep 25, 202627.1527.6027.0127.4027.400.74%5,246,100
Sep 24, 202627.9227.9227.1227.2027.20-2.09%7,046,700
Sep 23, 202627.3427.9327.2827.7827.780.29%6,296,300
Sep 22, 202627.5528.0127.3927.7027.70-0.97%17,157,000
Sep 21, 202627.5028.1527.3827.9727.973.10%11,715,900
Sep 18, 202627.2827.4927.0527.1327.13-1.56%13,571,900
Sep 17, 202627.2927.6026.5127.5627.562.07%11,126,200
Sep 16, 202626.8427.2026.6227.0027.000.07%10,329,800
Sep 15, 202627.0727.2626.8326.9826.980.15%7,079,500
Sep 14, 202626.6927.2026.2626.9426.94-1.54%8,129,000
Sep 11, 202627.8327.8327.2527.3627.36-1.16%5,927,700
Sep 10, 202627.4527.8227.0727.6827.681.28%10,160,000
Sep 9, 202627.5027.6027.0627.3327.33-1.30%5,705,100
Sep 8, 202628.0028.1527.6127.6927.690.36%9,523,300
Sep 4, 202627.6727.8427.2027.5927.59-0.18%5,837,500
Sep 3, 202627.8827.9427.4827.6427.640.77%11,557,400
Sep 2, 202627.0027.9626.9127.4327.433.43%20,528,900
Sep 1, 202626.4826.9326.0926.5226.521.18%16,748,900
Aug 31, 202626.5426.8626.1226.2126.21-0.34%9,348,700
Aug 28, 202626.3526.5226.0026.3026.300.57%10,760,200
Aug 27, 202626.0326.5426.0326.1526.15-0.87%10,344,400
Aug 26, 202626.6626.9526.2126.3826.38-1.16%13,139,300
Aug 25, 202626.1926.8326.0826.6926.692.26%13,963,600
Aug 24, 202625.0026.3625.0026.1026.102.92%9,025,500
Aug 21, 202625.1225.6224.9325.3625.361.77%27,478,200
Aug 20, 202624.9025.3824.8824.9224.92-0.72%7,580,500
Aug 19, 202625.1325.3624.7725.1025.101.83%13,455,000
Aug 18, 202624.4824.9124.3524.6524.650.49%6,850,200
Aug 17, 202624.3824.8724.2024.5324.530.33%12,423,700
Aug 14, 202624.2024.6123.6524.4524.450.45%13,651,700
Aug 13, 202624.1124.7224.0324.3424.340.95%9,052,700
Aug 12, 202624.5424.6423.9924.1124.11-1.79%16,837,100
Aug 11, 202625.2025.3924.5024.5524.55-3.04%12,370,400
Aug 10, 202625.9626.1525.3025.3225.32-3.28%11,407,000
Aug 7, 202626.6026.6925.9526.1826.18-1.58%5,533,100
Aug 6, 202626.7526.8626.3626.6026.60-1.41%5,410,300
Aug 5, 202627.3527.6726.9826.9826.98-0.66%4,842,600
Aug 4, 202627.3027.5326.7527.1627.161.53%5,293,900
Aug 3, 202626.6526.9226.2026.7526.751.67%7,475,100
Jul 31, 202626.5426.5425.9726.3126.310.61%7,686,800
Jul 30, 202626.1026.3325.8926.1526.151.08%7,242,800
Jul 29, 202625.6826.3725.6125.8725.870.08%10,382,900
Jul 28, 202626.0326.1225.6125.8525.851.49%8,986,400
Jul 27, 202625.0025.5325.0025.4725.472.29%4,002,300
Jul 24, 202625.4725.5824.8724.9024.90-3.11%4,494,600
Jul 23, 202625.7525.8025.4525.7025.70-1.04%3,291,700
Jul 22, 202625.4626.0825.3225.9725.972.16%5,922,000