Skip to main content
Eneva S.A. (BVMF:ENEV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
20.05
-0.26 (-1.28%)
Mar 6, 2026, 5:35 PM GMT-3

Eneva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.7921.0220.2920.3120.31-3.56%8,518,200
Mar 4, 202620.8521.2320.6621.0621.062.78%9,841,900
Mar 3, 202620.5220.8620.2120.4920.49-3.71%17,738,500
Mar 2, 202621.0121.5720.9421.2821.28-0.56%6,724,700
Feb 27, 202621.3021.4221.1021.4021.40-0.93%8,479,200
Feb 26, 202621.7421.8121.1221.6021.600.23%12,710,000
Feb 25, 202622.1222.1821.4921.5521.55-2.36%10,502,800
Feb 24, 202621.9022.5521.6622.0722.071.15%12,812,300
Feb 23, 202622.0822.0821.4421.8221.82-1.71%10,891,100
Feb 20, 202621.6522.4121.6022.2022.201.37%24,201,600
Feb 19, 202621.3321.9521.2921.9021.902.87%11,212,600
Feb 18, 202621.7321.7321.1021.2921.29-0.70%11,747,800
Feb 13, 202621.4021.5521.0021.4421.448.06%33,608,400
Feb 12, 202619.9720.7019.8319.8419.84-1.83%13,370,000
Feb 11, 202619.9921.2019.6020.2120.211.97%55,276,300
Feb 10, 202618.5519.8817.7019.8219.82-9.66%111,428,500
Feb 9, 202622.0622.1921.7821.9421.940.23%16,499,300
Feb 6, 202621.7022.0721.4421.8921.891.44%15,064,400
Feb 5, 202621.3021.7221.1521.5821.583.70%21,482,100
Feb 4, 202620.9221.2020.5120.8120.81-1.70%10,100,000
Feb 3, 202621.2121.6021.0321.1721.170.81%13,394,700
Feb 2, 202621.2321.2320.1721.0021.00-0.57%25,738,500
Jan 30, 202621.1421.2920.8821.1221.12-0.24%16,999,600
Jan 29, 202621.6221.7021.0221.1721.17-1.67%10,980,500
Jan 28, 202621.5521.6521.1321.5321.530.33%17,252,200
Jan 27, 202622.3922.4021.2021.4621.46-2.72%28,759,000
Jan 26, 202622.5422.5421.8422.0622.06-1.91%13,435,900
Jan 23, 202622.3622.7921.9422.4922.490.49%15,817,800
Jan 22, 202621.7922.5421.7422.3822.383.85%22,646,700
Jan 21, 202621.1921.7420.9421.5521.552.91%29,878,300
Jan 20, 202620.5921.0320.5920.9420.940.43%8,938,300
Jan 19, 202620.7520.8720.3920.8520.851.21%4,849,900
Jan 16, 202620.9521.0020.4420.6020.60-1.44%21,119,700
Jan 15, 202621.5021.5020.5920.9020.90-1.83%76,806,400
Jan 14, 202620.7521.3220.6421.2921.293.96%9,676,400
Jan 13, 202620.5520.7820.3320.4820.48-1.21%6,121,900
Jan 12, 202620.5420.7920.4420.7320.73-0.14%3,837,000
Jan 9, 202620.4421.0620.4420.7620.761.12%5,702,400
Jan 8, 202620.0220.5320.0020.5320.532.55%6,720,200
Jan 7, 202620.2220.3319.7920.0220.02-1.72%9,096,200
Jan 6, 202620.3220.6820.2420.3720.371.34%7,007,400
Jan 5, 202620.0620.2019.9020.1020.100.40%6,283,100
Jan 2, 202620.4120.4119.9620.0220.02-0.79%4,975,600
Dec 30, 202520.0620.2719.9820.1820.181.31%9,140,800
Dec 29, 202520.0520.1119.7319.9219.92-0.85%5,719,000
Dec 26, 202520.0020.1719.9520.0920.09-0.84%5,418,300
Dec 23, 202519.8120.2619.6820.2620.263.10%4,762,000
Dec 22, 202519.9919.9919.4619.6519.65-1.36%11,014,000
Dec 19, 202519.8420.3219.8119.9219.92-0.25%9,822,600
Dec 18, 202519.6120.0619.4619.9719.970.96%6,126,900
Dec 17, 202519.8119.9919.4819.7819.78-2.22%12,536,000
Dec 16, 202520.7020.7620.0520.2320.23-2.97%10,517,400
Dec 15, 202520.8520.8920.6020.8520.851.41%8,715,900
Dec 12, 202520.3220.5620.2020.5620.561.68%5,139,100
Dec 11, 202520.0220.3119.8120.2220.220.95%5,171,200
Dec 10, 202519.9920.1019.7520.0320.030.50%8,275,400
Dec 9, 202519.6020.0119.3119.9319.931.01%7,525,000
Dec 8, 202520.2820.3319.6219.7319.73-0.60%8,027,800
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