Eneva S.A. (ENEV3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

12.50

+0.07

(+0.56%)

At close: 05:07PM BRT

Time period:

16 June 2023 - 16 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	12.39	12.62	12.27	12.50	12.50	4,127,400
13 June 2024	12.38	12.58	12.30	12.43	12.43	4,169,600
12 June 2024	12.84	12.86	12.33	12.38	12.38	8,517,000
11 June 2024	12.59	12.91	12.50	12.79	12.79	5,607,900
10 June 2024	12.73	12.77	12.46	12.46	12.46	3,564,600
07 June 2024	12.62	12.80	12.55	12.70	12.70	5,543,000
06 June 2024	12.55	12.89	12.47	12.81	12.81	6,342,500
05 June 2024	12.85	12.86	12.42	12.55	12.55	12,242,600
04 June 2024	12.73	12.95	12.68	12.85	12.85	4,640,400
03 June 2024	12.49	12.83	12.45	12.78	12.78	12,504,300
31 May 2024	12.37	12.43	12.16	12.43	12.43	23,081,000
29 May 2024	12.66	12.70	12.43	12.43	12.43	7,872,700
28 May 2024	12.93	12.93	12.71	12.78	12.78	5,441,600
27 May 2024	12.80	12.94	12.75	12.77	12.77	4,357,200
24 May 2024	12.58	12.88	12.57	12.79	12.79	10,772,500
23 May 2024	12.49	12.62	12.33	12.60	12.60	10,355,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

AUD/USD0.6618-0.0020(-0.30%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

Bitcoin AUD100,208.07+250.89(+0.25%)

Eneva S.A. (ENEV3.SA)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

AUD/USD
0.6618
-0.0020(-0.30%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)

Bitcoin AUD
100,208.07
+250.89(+0.25%)