Skip to main content
Eneva S.A. (BVMF:ENEV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.01
-0.07 (-0.26%)
Apr 29, 2026, 10:06 AM GMT-3

Eneva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8527.1026.6727.0827.08-0.48%5,454,000
Apr 27, 202627.2527.5927.0227.2127.21-0.44%6,025,300
Apr 24, 202626.8527.3926.7527.3327.331.45%9,083,800
Apr 23, 202627.0127.2026.6826.9426.94-0.33%8,919,200
Apr 22, 202627.1727.4026.7527.0327.03-0.95%9,423,200
Apr 20, 202626.9527.3926.8127.2927.291.37%7,336,800
Apr 17, 202627.9128.1226.7826.9226.92-0.81%29,984,800
Apr 16, 202627.3527.4426.7327.1427.14-0.48%10,410,000
Apr 15, 202627.1227.4326.7927.2727.270.48%18,495,500
Apr 14, 202626.9927.3026.7127.1427.141.08%12,063,400
Apr 13, 202626.3227.0726.3226.8526.850.52%12,194,000
Apr 10, 202626.2426.8526.0626.7126.712.73%13,705,600
Apr 9, 202626.0926.2725.8526.0026.000.66%9,810,700
Apr 8, 202626.3726.7525.6825.8325.832.34%14,083,800
Apr 7, 202625.2525.5324.6625.2425.24-1.10%13,140,600
Apr 6, 202624.9125.7124.7625.5225.522.57%11,652,500
Apr 2, 202624.4825.3024.2324.8824.88-0.44%11,385,700
Apr 1, 202624.5425.1224.4924.9924.991.83%10,163,100
Mar 31, 202624.7324.8524.1524.5424.541.45%28,690,200
Mar 30, 202624.2224.2823.9124.1924.191.17%5,111,700
Mar 27, 202624.5424.5623.7323.9123.91-2.57%12,727,900
Mar 26, 202624.7324.9924.1824.5424.54-2.70%9,195,900
Mar 25, 202625.1225.6024.9925.2225.220.96%12,036,500
Mar 24, 202625.0525.2924.7624.9824.98-0.48%24,660,600
Mar 23, 202625.3325.7424.8625.1025.100.44%23,236,800
Mar 20, 202625.5125.5224.7224.9924.99-1.23%56,567,400
Mar 19, 202624.3525.9924.1125.3025.303.90%50,087,500
Mar 18, 202621.1824.8520.9124.3524.3515.08%65,047,400
Mar 17, 202620.5621.4520.4321.1621.163.22%25,670,200
Mar 16, 202620.5720.7820.1720.5020.502.30%9,260,800
Mar 13, 202620.4820.8719.9720.0420.04-1.52%10,494,700
Mar 12, 202620.8921.1020.2720.3520.35-4.42%10,647,500
Mar 11, 202620.8921.7420.8621.2921.29-0.42%8,897,000
Mar 10, 202621.3521.9320.9021.3821.381.38%12,762,400
Mar 9, 202620.0921.2719.8921.0921.094.98%14,306,100
Mar 6, 202620.0020.2819.7620.0920.09-1.08%14,899,900
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