Skip to main content
logo
Eneva S.A. (BVMF:ENEV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.14
0.00 (0.00%)
May 28, 2026, 2:10 PM GMT-3

Eneva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202625.2825.5324.9625.16-0.08%854,400
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
Apr 29, 202626.8227.0726.3826.5626.56-1.92%7,321,400
Apr 28, 202626.8527.1026.6727.0827.08-0.48%5,454,000
Apr 27, 202627.2527.5927.0227.2127.21-0.44%6,025,300
Apr 24, 202626.8527.3926.7527.3327.331.45%9,083,800
Apr 23, 202627.0127.2026.6826.9426.94-0.33%8,918,600
Apr 22, 202627.1727.4026.7527.0327.03-0.95%9,423,200
Apr 20, 202626.9527.3926.8127.2927.291.37%7,336,800
Apr 17, 202627.9128.1226.7826.9226.92-0.81%29,984,800
Apr 16, 202627.3527.4426.7327.1427.14-0.48%10,410,000
Apr 15, 202627.1227.4326.7927.2727.270.48%18,495,500
Apr 14, 202626.9927.3026.7127.1427.141.08%12,063,400
Apr 13, 202626.3227.0726.3226.8526.850.52%12,194,000
Apr 10, 202626.2426.8526.0626.7126.712.73%13,705,600
Apr 9, 202626.0926.2725.8526.0026.000.66%9,810,700
Apr 8, 202626.3726.7525.6825.8325.832.34%14,083,800
Apr 7, 202625.2525.5324.6625.2425.24-1.10%13,140,600
Apr 6, 202624.9125.7124.7625.5225.522.57%11,652,500
Apr 2, 202624.4825.3024.2324.8824.88-0.44%11,385,700
Apr 1, 202624.5425.1224.4924.9924.991.83%10,107,000
Mar 31, 202624.7324.8524.1524.5424.541.45%28,690,200
Mar 30, 202624.2224.2823.9124.1924.191.17%5,111,700
Mar 27, 202624.5424.5623.7323.9123.91-2.57%12,727,900
Mar 26, 202624.7324.9924.1824.5424.54-2.70%9,195,900
Mar 25, 202625.1225.6024.9925.2225.220.96%12,036,500
Mar 24, 202625.0525.2924.7624.9824.98-0.48%24,660,600
Mar 23, 202625.3325.7424.8625.1025.100.44%23,236,800
Mar 20, 202625.5125.5224.7224.9924.99-1.23%56,567,400
Mar 19, 202624.3525.9924.1125.3025.303.90%50,087,500
Mar 18, 202621.1824.8520.9124.3524.3515.08%65,047,400
Mar 17, 202620.5621.4520.4321.1621.163.22%25,664,300