Skip to main content
Eneva S.A. (BVMF:ENEV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.85
-0.94 (-4.52%)
At close: Dec 5, 2025

Eneva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.7920.8119.7019.8519.85-4.52%14,318,800
Dec 4, 202520.6320.9420.5420.7920.791.27%52,492,300
Dec 3, 202521.1221.2020.3020.5320.53-2.33%17,375,500
Dec 2, 202520.6521.0720.5421.0221.022.29%10,489,900
Dec 1, 202519.9420.5519.8720.5520.553.42%14,854,000
Nov 28, 202520.0520.1219.8119.8719.87-0.85%17,242,000
Nov 27, 202520.2420.3819.9520.0420.04-0.79%7,505,000
Nov 26, 202519.5020.2819.3920.2020.204.07%21,532,700
Nov 25, 202519.2419.4219.1919.4119.411.62%5,112,300
Nov 24, 202519.0919.4219.0219.1019.100.26%26,803,100
Nov 21, 202519.0219.0718.7719.0519.050.21%7,060,100
Nov 19, 202519.2119.3118.9819.0119.01-1.45%9,582,600
Nov 18, 202519.2519.4319.2119.2919.29-0.52%7,033,200
Nov 17, 202519.4519.5719.3319.3919.39-0.51%9,862,000
Nov 14, 202519.3519.6219.2119.4919.491.04%5,463,100
Nov 13, 202519.2419.4019.0619.2919.290.21%6,458,000
Nov 12, 202519.4419.5018.8619.2519.25-0.21%9,824,300
Nov 11, 202519.5519.7219.1619.2919.29-0.31%11,417,200
Nov 10, 202519.2419.5019.1019.3519.351.47%7,541,700
Nov 7, 202519.1519.2018.8019.0719.07-0.42%5,475,600
Nov 6, 202518.9819.1518.8019.1519.151.32%6,729,500
Nov 5, 202518.7919.1818.5918.9018.901.02%13,675,300
Nov 4, 202518.7518.8418.6518.7118.71-0.43%9,076,000
Nov 3, 202518.5518.8018.3318.7918.792.62%13,718,300
Oct 31, 202518.1518.3117.9918.3118.311.05%3,901,100
Oct 30, 202517.7918.2017.7918.1218.120.39%7,106,300
Oct 29, 202517.8518.1517.7818.0518.051.40%7,168,700
Oct 28, 202517.9017.9617.6517.8017.80-0.45%10,181,700
Oct 27, 202517.7017.8817.4717.8817.882.70%10,606,400
Oct 24, 202517.2917.4517.0017.4117.414.25%22,297,300
Oct 23, 202516.8016.8716.5816.7016.700.60%2,816,400
Oct 22, 202516.6116.7816.3416.6016.600.61%5,286,900
Oct 21, 202516.5916.7616.3016.5016.50-1.43%8,088,600
Oct 20, 202516.8116.8916.5716.7416.740.24%4,798,800
Oct 17, 202516.5616.8916.5416.7016.700.18%6,254,800
Oct 16, 202516.6116.8216.4016.6716.670.91%7,174,900
Oct 15, 202516.1016.5216.1016.5216.521.29%11,842,900
Oct 14, 202516.4416.6616.2816.3116.31-1.03%3,634,000
Oct 13, 202516.3916.5716.3916.4816.480.37%2,621,100
Oct 10, 202516.6416.6416.1416.4216.42-0.55%6,933,400
Oct 9, 202516.5216.6016.3916.5116.510.24%5,663,000
Oct 8, 202516.1016.4916.0316.4716.472.43%9,064,700
Oct 7, 202516.3116.3816.0316.0816.08-2.13%7,275,400
Oct 6, 202516.5616.5716.3116.4316.43-0.96%5,413,900
Oct 3, 202516.5316.6016.2816.5916.590.36%8,443,200
Oct 2, 202516.7716.8416.3416.5316.53-1.55%10,913,800
Oct 1, 202516.7316.9416.6116.7916.791.45%12,601,300
Sep 30, 202517.0017.0316.4516.5516.55-1.25%12,922,500
Sep 29, 202517.0017.0016.6816.7616.760.60%7,514,100
Sep 26, 202516.4516.7016.3116.6616.661.90%8,078,200
Sep 25, 202516.5016.5016.2516.3516.35-1.03%5,409,800
Sep 24, 202516.4916.5816.3516.5216.520.06%4,733,900
Sep 23, 202516.3816.5216.3216.5116.510.79%5,763,600
Sep 22, 202516.4716.5216.2516.3816.38-1.33%6,425,400
Sep 19, 202516.6516.7616.3816.6016.601.59%12,299,200
Sep 18, 202516.2616.6216.1616.3416.340.31%8,338,600
Sep 17, 202515.8516.3815.8516.2916.292.32%12,619,500
Sep 16, 202515.9516.0915.7715.9215.920.44%119,564,000
Sep 15, 202515.9316.1215.8515.8515.85-0.44%7,032,300
Sep 12, 202515.4216.0015.4215.9215.921.99%8,357,900
Sep 11, 202515.7615.8815.6115.6115.61-0.19%8,265,900
Sep 10, 202515.3015.7415.2815.6415.642.16%9,447,800
Sep 9, 202515.1115.4715.0915.3115.310.99%6,958,100
Sep 8, 202515.2215.3315.0815.1615.16-0.13%8,039,000
Sep 5, 202515.2315.4315.1815.1815.180.53%5,849,600
Sep 4, 202515.0015.2514.8915.1015.101.00%6,634,300
Sep 3, 202514.8914.9914.8414.9514.950.40%6,833,500
Sep 2, 202514.8515.1114.7914.8914.89-1.52%7,326,100
Sep 1, 202515.0015.1814.8515.1215.120.07%5,434,800
Aug 29, 202515.1815.3815.0415.1115.11-0.20%8,415,800
Aug 28, 202515.2415.3415.0015.1415.140.46%8,128,400
Aug 27, 202514.9515.1314.9015.0715.070.47%6,719,000
Aug 26, 202515.0615.1914.8715.0015.000.20%13,446,700
Aug 25, 202514.5115.1114.4914.9714.974.61%18,014,700
Aug 22, 202514.0814.3614.0114.3114.312.21%37,431,800
Aug 21, 202514.0114.1013.8814.0014.00-0.78%6,435,200
Aug 20, 202513.6514.1813.6514.1114.112.92%7,034,700
Aug 19, 202513.8013.8913.6113.7113.71-2.77%6,529,100
Aug 18, 202514.1614.4614.0814.1014.100.14%7,379,800
Aug 15, 202514.0014.2513.9914.0814.08-0.49%6,330,000
Aug 14, 202513.8214.3213.4414.1514.152.02%11,640,300
Aug 13, 202514.2014.2813.7913.8713.87-2.32%6,010,800
Aug 12, 202514.0714.3213.9814.2014.202.08%5,821,500
Aug 11, 202514.0214.1513.8213.9113.91-1.35%5,310,500
Aug 8, 202513.8214.2213.8214.1014.101.51%9,677,000
Aug 7, 202513.8113.8913.6413.8913.891.39%5,337,700
Aug 6, 202513.7013.7713.5513.7013.701.48%5,871,600
Aug 5, 202513.5313.6913.4313.5013.50-3,058,800
Aug 4, 202513.7613.8213.3613.5013.50-0.22%4,718,700
Aug 1, 202513.7613.9013.5113.5313.530.59%3,873,000
Jul 31, 202513.3213.4913.2613.4513.45-1.25%8,524,200
Jul 30, 202513.3813.7413.3113.6213.621.11%7,591,400
Jul 29, 202513.4613.6913.3813.4713.470.60%5,771,500
Jul 28, 202513.8013.8013.3513.3913.39-2.05%8,319,600
Jul 25, 202513.9613.9613.6713.6713.67-1.37%2,729,100
Jul 24, 202513.8914.0113.7913.8613.86-0.93%3,035,100
Jul 23, 202513.7614.0813.7613.9913.991.38%3,403,500
Jul 22, 202513.8014.1213.7413.8013.80-7,758,100
Jul 21, 202513.8413.9513.7113.8013.800.80%4,496,400
Jul 18, 202513.6013.8813.5913.6913.69-0.51%5,748,800