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