Skip to main content
logo
Eneva S.A. (BVMF:ENEV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.55
+1.35 (5.15%)
Jul 10, 2026, 5:05 PM GMT-3

Eneva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202626.8927.5526.6127.5527.555.15%16,173,000
Jul 9, 202625.6526.2025.5526.2026.202.75%6,662,900
Jul 8, 202625.4225.6025.0025.5025.50-0.66%7,071,800
Jul 7, 202626.2426.2425.4225.6725.67-1.65%7,918,500
Jul 6, 202626.4026.5225.9526.1026.10-1.99%6,293,400
Jul 3, 202626.5526.7626.1226.6326.631.56%3,673,400
Jul 2, 202626.5326.7426.0226.2226.22-0.11%5,832,500
Jul 1, 202626.3726.5826.0326.2526.25-1.76%6,042,600
Jun 30, 202626.3626.7626.0426.7226.720.04%7,194,400
Jun 29, 202626.8226.9726.6026.7126.71-0.37%4,094,400
Jun 26, 202626.1227.0026.0026.8126.812.64%12,374,800
Jun 25, 202626.0026.4925.9926.1226.120.69%8,048,100
Jun 24, 202625.0025.9424.9725.9425.942.94%8,547,200
Jun 23, 202624.5025.3124.3025.2025.202.31%7,360,600
Jun 22, 202624.6024.9424.3724.6324.630.57%5,343,600
Jun 19, 202624.0324.5224.0224.4924.491.62%6,892,700
Jun 18, 202624.0924.4823.8524.1024.100.08%6,631,800
Jun 17, 202624.3224.8124.0024.0824.08-1.47%9,922,200
Jun 16, 202624.8424.9524.3424.4424.44-2.47%7,074,900
Jun 15, 202624.9025.5124.4925.0625.062.12%8,335,600
Jun 12, 202624.0824.8323.9924.5424.540.57%5,879,000
Jun 11, 202623.7624.6423.5724.4024.402.22%9,348,300
Jun 10, 202624.3324.6023.8723.8723.87-3.36%7,994,000
Jun 9, 202624.1724.7023.7924.7024.703.13%10,428,300
Jun 8, 202623.6523.9623.5623.9523.950.25%7,303,900
Jun 5, 202624.1924.3923.8423.8923.89-1.40%10,900,600
Jun 3, 202624.7825.0724.2124.2324.23-4.42%18,053,800
Jun 2, 202624.9925.4824.9025.3525.351.89%5,430,700
Jun 1, 202625.6225.7924.8824.8824.88-2.93%5,964,600
May 29, 202624.9625.6324.6725.6325.632.52%14,286,500
May 28, 202625.2825.5324.9625.0025.00-0.56%3,921,600
May 27, 202625.3025.3024.8725.1425.140.32%4,567,600
May 26, 202625.2125.2224.8325.0625.06-0.63%6,521,000
May 25, 202625.0125.3724.9325.2225.221.04%11,101,800
May 22, 202625.1425.4024.8424.9624.96-2.19%6,439,100
May 21, 202624.8925.8224.4825.5225.521.23%10,550,600
May 20, 202624.5725.6424.3325.2125.214.13%21,846,000
May 19, 202624.4024.9923.6224.2124.21-3.12%29,534,300
May 18, 202624.9525.2024.7524.9924.99-0.28%10,308,100
May 15, 202625.4725.5724.9525.0625.06-3.43%13,866,600
May 14, 202626.1726.3025.4325.9525.950.58%13,363,800
May 13, 202626.2226.5225.2425.8025.80-2.09%20,025,300
May 12, 202626.6626.8426.1926.3526.35-1.53%7,950,200
May 11, 202627.2327.4726.5926.7626.76-1.87%7,997,100
May 8, 202627.3627.5827.0127.2727.271.07%5,689,400
May 7, 202627.4127.5926.7926.9826.98-2.21%12,764,700
May 6, 202627.5127.7527.2527.5927.590.99%4,508,800
May 5, 202627.0427.7426.9927.3227.320.33%6,274,000
May 4, 202627.4627.4626.9227.2327.230.55%8,276,500
Apr 30, 202626.8027.3726.7727.0827.081.96%7,686,800