Skip to main content
logo
Eneva S.A. (BVMF:ENEV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.68
+0.35 (1.28%)
Sep 10, 2026, 5:05 PM GMT-3

Eneva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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