Skip to main content
logo
Eneva S.A. (BVMF:ENEV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.49
+0.57 (2.29%)
Aug 21, 2026, 2:45 PM GMT-3

Eneva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202625.1225.5524.9325.41-1.97%1,557,200
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
Jul 21, 202625.6025.6625.1225.4225.42-0.90%4,079,900
Jul 20, 202625.6825.8425.4725.6525.65-0.12%6,952,700
Jul 17, 202625.7726.1825.6625.6825.68-1.04%12,331,200
Jul 16, 202626.8826.8825.8325.9525.95-3.71%11,323,800
Jul 15, 202627.0927.3526.7526.9526.95-0.81%10,150,700
Jul 14, 202626.9827.1726.7227.1727.171.08%8,024,100
Jul 13, 202627.6227.9526.8226.8826.88-2.43%9,395,900
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