Skip to main content
Eneva S.A. (BVMF:ENEV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.69
+0.34 (2.08%)
Sep 26, 2025, 4:54 PM GMT-3

Eneva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.4516.7016.3116.6616.661.90%8,088,900
Sep 25, 202516.5016.5016.2516.3516.35-1.03%5,409,800
Sep 24, 202516.4916.5816.3516.5216.520.06%4,741,700
Sep 23, 202516.3816.5216.3216.5116.510.79%5,770,600
Sep 22, 202516.4716.5216.2516.3816.38-1.33%6,681,000
Sep 19, 202516.6516.7616.3816.6016.601.59%12,349,800
Sep 18, 202516.2616.6216.1616.3416.340.31%8,339,800
Sep 17, 202515.8516.3815.8516.2916.292.32%12,625,300
Sep 16, 202515.9516.0915.7715.9215.920.44%119,564,600
Sep 15, 202515.9316.1215.8515.8515.85-0.44%7,047,700
Sep 12, 202515.4216.0015.4215.9215.921.99%8,362,000
Sep 11, 202515.7615.8815.6115.6115.61-0.19%8,266,800
Sep 10, 202515.3015.7415.2815.6415.642.16%9,507,300
Sep 9, 202515.1115.4715.0915.3115.310.99%6,960,100
Sep 8, 202515.2215.3315.0815.1615.16-0.13%8,039,600
Sep 5, 202515.2315.4315.1815.1815.180.53%5,942,600
Sep 4, 202515.0015.2514.8915.1015.101.00%6,635,900
Sep 3, 202514.8914.9914.8414.9514.950.40%6,833,500
Sep 2, 202514.8515.1114.7914.8914.89-1.52%7,327,800
Sep 1, 202515.0015.1814.8515.1215.120.07%5,437,500
Aug 29, 202515.1815.3815.0415.1115.11-0.20%8,430,700
Aug 28, 202515.2415.3415.0015.1415.140.46%8,135,900
Aug 27, 202514.9515.1314.9015.0715.070.47%6,719,300
Aug 26, 202515.0615.1914.8715.0015.000.20%13,453,200
Aug 25, 202514.5115.1114.4914.9714.974.61%18,017,300
Aug 22, 202514.0814.3614.0114.3114.312.21%37,431,800
Aug 21, 202514.0114.1013.8814.0014.00-0.78%6,439,900
Aug 20, 202513.6514.1813.6514.1114.112.92%7,036,000
Aug 19, 202513.8013.8913.6113.7113.71-2.77%6,542,700
Aug 18, 202514.1614.4614.0814.1014.100.14%7,382,500
Aug 15, 202514.0014.2513.9914.0814.08-0.49%6,333,500
Aug 14, 202513.8214.3213.4414.1514.152.02%11,641,400
Aug 13, 202514.2014.2813.7913.8713.87-2.32%6,014,000
Aug 12, 202514.0714.3213.9814.2014.202.08%5,863,600
Aug 11, 202514.0214.1513.8213.9113.91-1.35%5,312,000
Aug 8, 202513.8214.2213.8214.1014.101.51%9,679,000
Aug 7, 202513.8113.8913.6413.8913.891.39%5,337,900
Aug 6, 202513.7013.7713.5513.7013.701.48%5,875,100
Aug 5, 202513.5313.6913.4313.5013.50-3,073,700
Aug 4, 202513.7613.8213.3613.5013.50-0.22%4,722,000
Aug 1, 202513.7613.9013.5113.5313.530.59%3,873,000
Jul 31, 202513.3213.4913.2613.4513.45-1.25%8,526,100
Jul 30, 202513.3813.7413.3113.6213.621.11%7,591,400
Jul 29, 202513.4613.6913.3813.4713.470.60%5,772,300
Jul 28, 202513.8013.8013.3513.3913.39-2.05%8,321,700
Jul 25, 202513.9613.9613.6713.6713.67-1.37%2,729,200
Jul 24, 202513.8914.0113.7913.8613.86-0.93%3,040,300
Jul 23, 202513.7614.0813.7613.9913.991.38%3,410,800
Jul 22, 202513.8014.1213.7413.8013.80-7,767,300
Jul 21, 202513.8413.9513.7113.8013.800.80%4,499,100