Eneva S.A. (ENEV3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

12.60

-0.15

(-1.18%)

At close: 05:06PM BRT

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2024	12.71	12.75	12.51	12.60	12.60	7,848,000
21 May 2024	12.71	12.84	12.66	12.75	12.75	11,329,700
20 May 2024	12.62	12.86	12.60	12.70	12.70	6,538,400
17 May 2024	12.66	12.79	12.56	12.75	12.75	8,763,200
16 May 2024	12.72	12.80	12.61	12.70	12.70	4,746,500
15 May 2024	12.48	12.96	12.48	12.62	12.62	12,433,800
14 May 2024	12.46	12.55	12.37	12.50	12.50	3,773,800
13 May 2024	12.50	12.57	12.40	12.40	12.40	5,507,800
10 May 2024	12.49	12.61	12.35	12.47	12.47	3,633,400
09 May 2024	12.45	12.64	12.27	12.58	12.58	8,358,800
08 May 2024	12.50	12.74	12.50	12.54	12.54	4,037,900
07 May 2024	12.79	12.89	12.69	12.72	12.72	3,694,800
06 May 2024	12.77	12.80	12.65	12.70	12.70	9,691,100
03 May 2024	12.70	13.01	12.65	12.76	12.76	6,133,900
02 May 2024	12.58	12.67	12.48	12.50	12.50	3,919,100
30 Apr 2024	12.57	12.60	12.34	12.38	12.38	5,758,500
29 Apr 2024	12.77	12.87	12.59	12.62	12.62	3,890,300
26 Apr 2024	12.80	12.98	12.73	12.83	12.83	8,326,700
25 Apr 2024	12.50	12.72	12.40	12.66	12.66	6,770,000
24 Apr 2024	12.47	12.89	12.37	12.50	12.50	9,548,700
23 Apr 2024	12.30	12.52	12.23	12.45	12.45	6,371,600
22 Apr 2024	12.34	12.49	12.21	12.44	12.44	10,952,500
19 Apr 2024	12.23	12.40	12.20	12.27	12.27	6,694,700
18 Apr 2024	12.01	12.27	11.92	12.22	12.22	7,819,200
17 Apr 2024	12.19	12.22	11.98	12.05	12.05	7,606,700
16 Apr 2024	12.04	12.27	12.04	12.15	12.15	11,519,800
15 Apr 2024	12.46	12.50	12.20	12.25	12.25	16,798,400
12 Apr 2024	12.57	12.72	12.39	12.53	12.53	7,501,000
11 Apr 2024	12.80	12.80	12.58	12.70	12.70	5,988,400
10 Apr 2024	13.05	13.10	12.78	12.83	12.83	7,415,000
09 Apr 2024	13.00	13.22	12.95	13.15	13.15	6,302,900
08 Apr 2024	12.77	13.06	12.70	12.94	12.94	5,330,500
05 Apr 2024	12.70	12.89	12.60	12.80	12.80	6,554,800
04 Apr 2024	12.73	13.04	12.68	12.75	12.75	5,662,600
03 Apr 2024	12.63	12.75	12.46	12.64	12.64	6,857,600
02 Apr 2024	12.66	12.78	12.54	12.67	12.67	6,962,300
01 Apr 2024	12.75	12.77	12.60	12.69	12.69	6,554,700
28 Mar 2024	12.84	13.05	12.73	12.75	12.75	7,343,000
27 Mar 2024	12.68	12.95	12.65	12.82	12.82	5,582,900
26 Mar 2024	12.57	12.77	12.48	12.70	12.70	8,689,600
25 Mar 2024	12.70	12.75	12.51	12.60	12.60	7,325,500
22 Mar 2024	12.71	12.78	12.61	12.75	12.75	4,639,300
21 Mar 2024	12.88	12.94	12.73	12.77	12.77	5,603,500
20 Mar 2024	12.81	13.08	12.75	12.94	12.94	5,020,400
19 Mar 2024	12.72	12.84	12.65	12.80	12.80	3,816,400
18 Mar 2024	12.85	12.90	12.52	12.65	12.65	16,562,300
15 Mar 2024	12.60	12.85	12.44	12.85	12.85	43,079,400
14 Mar 2024	12.50	12.80	12.46	12.70	12.70	9,869,200
13 Mar 2024	12.46	12.60	12.35	12.46	12.46	6,194,000
12 Mar 2024	12.47	12.62	12.17	12.55	12.55	5,518,500
11 Mar 2024	12.42	12.65	12.31	12.36	12.36	5,422,300
08 Mar 2024	12.22	12.60	12.22	12.51	12.51	7,346,500
07 Mar 2024	12.33	12.36	12.15	12.26	12.26	3,346,800
06 Mar 2024	12.16	12.43	12.12	12.41	12.41	4,636,400
05 Mar 2024	12.21	12.37	12.15	12.15	12.15	7,267,400
04 Mar 2024	12.61	12.62	11.97	12.19	12.19	15,415,100
01 Mar 2024	12.89	12.91	12.58	12.61	12.61	6,457,500
29 Feb 2024	12.76	12.88	12.58	12.83	12.83	41,885,000
28 Feb 2024	12.63	12.97	12.60	12.82	12.82	6,683,900
27 Feb 2024	12.62	12.86	12.51	12.71	12.71	7,749,600
26 Feb 2024	12.20	12.63	12.16	12.48	12.48	8,620,000
23 Feb 2024	12.44	12.47	12.17	12.20	12.20	7,529,300
22 Feb 2024	12.62	12.65	12.35	12.43	12.43	5,075,300
21 Feb 2024	12.40	12.51	12.26	12.49	12.49	4,177,800
20 Feb 2024	12.31	12.55	12.24	12.43	12.43	7,087,500
19 Feb 2024	12.35	12.42	12.18	12.34	12.34	2,935,100
16 Feb 2024	12.10	12.50	12.08	12.36	12.36	8,744,900
15 Feb 2024	12.34	12.35	11.91	12.10	12.10	14,339,600
14 Feb 2024	12.65	12.82	12.23	12.34	12.34	12,981,800
09 Feb 2024	12.68	13.02	12.62	12.83	12.83	5,050,900
08 Feb 2024	12.80	12.83	12.56	12.69	12.69	6,104,400
07 Feb 2024	12.97	13.24	12.86	12.90	12.90	10,712,300
06 Feb 2024	12.65	13.07	12.65	12.89	12.89	6,552,100
05 Feb 2024	12.59	12.74	12.49	12.67	12.67	4,066,800
02 Feb 2024	12.84	12.92	12.56	12.64	12.64	4,410,000
01 Feb 2024	12.80	12.99	12.60	12.84	12.84	4,806,100
31 Jan 2024	12.90	13.18	12.73	12.76	12.76	5,751,500
30 Jan 2024	12.90	12.96	12.65	12.81	12.81	4,764,600
29 Jan 2024	12.84	12.99	12.79	12.92	12.92	2,757,500
26 Jan 2024	12.97	13.09	12.84	12.87	12.87	2,476,400
25 Jan 2024	12.98	13.08	12.89	12.90	12.90	2,869,800
24 Jan 2024	13.00	13.08	12.81	12.98	12.98	4,137,300
23 Jan 2024	12.87	13.02	12.74	12.95	12.95	3,776,600
22 Jan 2024	12.75	12.81	12.53	12.72	12.72	4,697,800
19 Jan 2024	12.30	12.76	12.27	12.69	12.69	7,313,100
18 Jan 2024	12.68	12.68	12.26	12.26	12.26	7,214,600
17 Jan 2024	12.59	12.74	12.54	12.60	12.60	5,504,100
16 Jan 2024	12.67	12.76	12.52	12.62	12.62	6,340,200
15 Jan 2024	12.77	12.93	12.67	12.80	12.80	4,571,600
12 Jan 2024	12.72	13.01	12.68	12.75	12.75	3,995,100
11 Jan 2024	12.93	12.98	12.70	12.73	12.73	6,590,800
10 Jan 2024	13.36	13.36	12.83	12.98	12.98	9,613,800
09 Jan 2024	13.45	13.51	13.21	13.30	13.30	8,769,100
08 Jan 2024	13.46	13.70	13.46	13.52	13.52	10,494,200
05 Jan 2024	13.25	13.55	13.15	13.51	13.51	8,208,100
04 Jan 2024	13.34	13.39	13.15	13.30	13.30	4,154,900
03 Jan 2024	13.30	13.42	13.20	13.31	13.31	8,506,500
02 Jan 2024	13.51	13.56	13.20	13.29	13.29	8,767,600
28 Dec 2023	13.56	13.64	13.47	13.61	13.61	9,185,800
27 Dec 2023	13.61	13.66	13.50	13.60	13.60	3,670,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,083.10-35.20(-0.43%)

AUD/USD0.6632+0.0011(+0.16%)

ASX 2007,811.80-36.30(-0.46%)

OIL77.78+0.21(+0.27%)

GOLD2,364.40-28.50(-1.19%)

Bitcoin AUD105,205.95-320.27(-0.30%)

Eneva S.A. (ENEV3.SA)

ALL ORDS
8,083.10
-35.20(-0.43%)

AUD/USD
0.6632
+0.0011(+0.16%)

ASX 200
7,811.80
-36.30(-0.46%)

OIL
77.78
+0.21(+0.27%)

GOLD
2,364.40
-28.50(-1.19%)

Bitcoin AUD
105,205.95
-320.27(-0.30%)