Eneva S.A. ENEV3
BMFBOVESPA · Brazil · Utilities
BRL 28.04+0.17 (+0.61%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 28.04 | +0.61% | BRL 28.15 | BRL 28.29 | BRL 27.47 | 8.50M |
| 2026-09-30 | BRL 27.87 | +2.84% | BRL 27.94 | BRL 28.07 | BRL 27.19 | 12.38M |
| 2026-09-29 | BRL 27.10 | +1.31% | BRL 26.75 | BRL 27.20 | BRL 26.58 | 5.21M |
| 2026-09-28 | BRL 26.75 | -2.37% | BRL 27.02 | BRL 27.17 | BRL 26.54 | 6.90M |
| 2026-09-25 | BRL 27.40 | +0.74% | BRL 27.15 | BRL 27.60 | BRL 27.01 | 5.25M |
| 2026-09-24 | BRL 27.20 | -2.09% | BRL 27.92 | BRL 27.92 | BRL 27.12 | 7.05M |
| 2026-09-23 | BRL 27.78 | +0.29% | BRL 27.34 | BRL 27.93 | BRL 27.28 | 6.30M |
| 2026-09-22 | BRL 27.70 | -0.97% | BRL 27.55 | BRL 28.01 | BRL 27.40 | 17.16M |
| 2026-09-21 | BRL 27.97 | +3.10% | BRL 27.50 | BRL 28.15 | BRL 27.38 | 11.72M |
| 2026-09-18 | BRL 27.13 | -1.56% | BRL 27.28 | BRL 27.49 | BRL 27.05 | 13.60M |
| 2026-09-17 | BRL 27.56 | +2.07% | BRL 27.29 | BRL 27.60 | BRL 26.51 | 11.14M |
| 2026-09-16 | BRL 27.00 | +0.07% | BRL 26.84 | BRL 27.20 | BRL 26.62 | 10.33M |
| 2026-09-15 | BRL 26.98 | +0.15% | BRL 27.07 | BRL 27.26 | BRL 26.83 | 7.08M |
| 2026-09-14 | BRL 26.94 | -1.54% | BRL 26.69 | BRL 27.20 | BRL 26.26 | 8.13M |
| 2026-09-11 | BRL 27.36 | -1.16% | BRL 27.83 | BRL 27.83 | BRL 27.25 | 5.94M |
| 2026-09-10 | BRL 27.68 | +1.28% | BRL 27.45 | BRL 27.82 | BRL 27.07 | 10.16M |
| 2026-09-09 | BRL 27.33 | -1.30% | BRL 27.50 | BRL 27.60 | BRL 27.06 | 5.73M |
| 2026-09-08 | BRL 27.69 | +0.36% | BRL 28.00 | BRL 28.15 | BRL 27.61 | 9.55M |
| 2026-09-04 | BRL 27.59 | -0.18% | BRL 27.67 | BRL 27.84 | BRL 27.20 | 5.84M |
| 2026-09-03 | BRL 27.64 | +0.77% | BRL 27.88 | BRL 27.94 | BRL 27.48 | 11.56M |
| 2026-09-02 | BRL 27.43 | +3.43% | BRL 27.00 | BRL 27.96 | BRL 26.91 | 20.53M |
| 2026-09-01 | BRL 26.52 | +1.18% | BRL 26.48 | BRL 26.93 | BRL 26.09 | 16.75M |
| 2026-08-31 | BRL 26.21 | -0.34% | BRL 26.54 | BRL 26.85 | BRL 26.12 | 9.35M |
| 2026-08-28 | BRL 26.30 | +0.57% | BRL 26.35 | BRL 26.52 | BRL 26.00 | 10.77M |
| 2026-08-27 | BRL 26.15 | -0.87% | BRL 26.03 | BRL 26.54 | BRL 26.03 | 10.35M |
| 2026-08-26 | BRL 26.38 | -1.16% | BRL 26.66 | BRL 26.95 | BRL 26.21 | 13.14M |
| 2026-08-25 | BRL 26.69 | +2.26% | BRL 26.19 | BRL 26.83 | BRL 26.08 | 13.97M |
| 2026-08-24 | BRL 26.10 | +2.92% | BRL 25.00 | BRL 26.36 | BRL 25.00 | 9.03M |
| 2026-08-21 | BRL 25.36 | +1.77% | BRL 25.12 | BRL 25.62 | BRL 24.93 | 27.48M |
| 2026-08-20 | BRL 24.92 | -0.72% | BRL 24.90 | BRL 25.38 | BRL 24.88 | 7.58M |
| 2026-08-19 | BRL 25.10 | +1.83% | BRL 25.13 | BRL 25.36 | BRL 24.77 | 13.46M |
| 2026-08-18 | BRL 24.65 | +0.49% | BRL 24.48 | BRL 24.91 | BRL 24.35 | 6.85M |
| 2026-08-17 | BRL 24.53 | +0.33% | BRL 24.38 | BRL 24.87 | BRL 24.20 | 12.42M |
| 2026-08-14 | BRL 24.45 | +0.45% | BRL 24.20 | BRL 24.61 | BRL 23.65 | 13.65M |
| 2026-08-13 | BRL 24.34 | +0.95% | BRL 24.11 | BRL 24.72 | BRL 24.03 | 9.05M |
| 2026-08-12 | BRL 24.11 | -1.79% | BRL 24.54 | BRL 24.64 | BRL 23.99 | 16.84M |
| 2026-08-11 | BRL 24.55 | -6.23% | BRL 25.20 | BRL 25.39 | BRL 24.50 | 12.37M |
| 2026-08-07 | BRL 26.18 | -1.58% | BRL 26.60 | BRL 26.69 | BRL 25.95 | 5.53M |
| 2026-08-06 | BRL 26.60 | -1.41% | BRL 26.75 | BRL 26.86 | BRL 26.36 | 5.41M |
| 2026-08-05 | BRL 26.98 | -0.66% | BRL 27.35 | BRL 27.67 | BRL 26.98 | 4.84M |
| 2026-08-04 | BRL 27.16 | +1.53% | BRL 27.30 | BRL 27.53 | BRL 26.75 | 5.30M |
| 2026-08-03 | BRL 26.75 | +1.67% | BRL 26.65 | BRL 26.92 | BRL 26.20 | 7.48M |
| 2026-07-31 | BRL 26.31 | +0.61% | BRL 26.54 | BRL 26.54 | BRL 25.97 | 7.69M |
| 2026-07-30 | BRL 26.15 | +1.08% | BRL 26.10 | BRL 26.33 | BRL 25.89 | 7.24M |
| 2026-07-29 | BRL 25.87 | +0.08% | BRL 25.68 | BRL 26.37 | BRL 25.61 | 10.39M |
| 2026-07-28 | BRL 25.85 | +1.49% | BRL 26.03 | BRL 26.12 | BRL 25.61 | 8.99M |
| 2026-07-27 | BRL 25.47 | +2.29% | BRL 25.00 | BRL 25.53 | BRL 25.00 | 4.00M |
| 2026-07-24 | BRL 24.90 | -3.11% | BRL 25.47 | BRL 25.58 | BRL 24.87 | 4.50M |
| 2026-07-23 | BRL 25.70 | -1.04% | BRL 25.75 | BRL 25.80 | BRL 25.45 | 3.29M |
| 2026-07-22 | BRL 25.97 | +2.16% | BRL 25.46 | BRL 26.08 | BRL 25.32 | 5.93M |
| 2026-07-21 | BRL 25.42 | -0.90% | BRL 25.60 | BRL 25.66 | BRL 25.12 | 4.08M |
| 2026-07-20 | BRL 25.65 | -0.12% | BRL 25.68 | BRL 25.84 | BRL 25.48 | 6.96M |
| 2026-07-17 | BRL 25.68 | -1.04% | BRL 25.77 | BRL 26.18 | BRL 25.66 | 12.33M |
| 2026-07-16 | BRL 25.95 | -3.71% | BRL 26.88 | BRL 26.88 | BRL 25.83 | 11.33M |
| 2026-07-15 | BRL 26.95 | -0.81% | BRL 27.09 | BRL 27.35 | BRL 26.75 | 10.15M |
| 2026-07-14 | BRL 27.17 | +1.08% | BRL 26.98 | BRL 27.17 | BRL 26.72 | 8.03M |
| 2026-07-13 | BRL 26.88 | -2.43% | BRL 27.62 | BRL 27.95 | BRL 26.82 | 9.41M |
| 2026-07-10 | BRL 27.55 | +5.15% | BRL 26.89 | BRL 27.55 | BRL 26.61 | 16.18M |
| 2026-07-09 | BRL 26.20 | +2.75% | BRL 25.65 | BRL 26.20 | BRL 25.55 | 6.67M |
| 2026-07-08 | BRL 25.50 | -0.66% | BRL 25.42 | BRL 25.60 | BRL 25.00 | 7.07M |
| 2026-07-07 | BRL 25.67 | -1.65% | BRL 26.24 | BRL 26.24 | BRL 25.42 | 7.92M |
| 2026-07-06 | BRL 26.10 | -1.99% | BRL 26.40 | BRL 26.52 | BRL 25.95 | 6.29M |
| 2026-07-03 | BRL 26.63 | +1.56% | BRL 26.55 | BRL 26.76 | BRL 26.12 | 3.67M |
| 2026-07-02 | BRL 26.22 | -0.11% | BRL 26.53 | BRL 26.74 | BRL 26.02 | 5.83M |
| 2026-07-01 | BRL 26.25 | -1.76% | BRL 26.37 | BRL 26.58 | BRL 26.03 | 6.05M |
| 2026-06-30 | BRL 26.72 | +0.04% | BRL 26.36 | BRL 26.76 | BRL 26.04 | 7.19M |
| 2026-06-29 | BRL 26.71 | -0.37% | BRL 26.82 | BRL 26.97 | BRL 26.60 | 4.09M |
| 2026-06-26 | BRL 26.81 | +2.64% | BRL 26.12 | BRL 27.00 | BRL 26.00 | 12.37M |
| 2026-06-25 | BRL 26.12 | +0.69% | BRL 26.00 | BRL 26.49 | BRL 26.00 | 8.05M |
| 2026-06-24 | BRL 25.94 | +2.94% | BRL 25.00 | BRL 25.94 | BRL 24.97 | 8.55M |
| 2026-06-23 | BRL 25.20 | +2.31% | BRL 24.50 | BRL 25.31 | BRL 24.30 | 7.36M |
| 2026-06-22 | BRL 24.63 | +0.57% | BRL 24.60 | BRL 24.94 | BRL 24.37 | 5.35M |
| 2026-06-19 | BRL 24.49 | +1.62% | BRL 24.03 | BRL 24.52 | BRL 24.02 | 6.89M |
| 2026-06-18 | BRL 24.10 | +0.08% | BRL 24.09 | BRL 24.48 | BRL 23.85 | 6.63M |
| 2026-06-17 | BRL 24.08 | -1.47% | BRL 24.32 | BRL 24.81 | BRL 24.00 | 9.92M |
| 2026-06-16 | BRL 24.44 | -2.47% | BRL 24.84 | BRL 24.95 | BRL 24.34 | 7.09M |
| 2026-06-15 | BRL 25.06 | +2.12% | BRL 24.90 | BRL 25.51 | BRL 24.49 | 8.34M |
| 2026-06-12 | BRL 24.54 | +0.57% | BRL 24.08 | BRL 24.83 | BRL 23.99 | 5.88M |
| 2026-06-11 | BRL 24.40 | +2.22% | BRL 23.76 | BRL 24.64 | BRL 23.57 | 9.35M |
| 2026-06-10 | BRL 23.87 | -3.36% | BRL 24.33 | BRL 24.60 | BRL 23.87 | 8.00M |
| 2026-06-09 | BRL 24.70 | +3.13% | BRL 24.17 | BRL 24.70 | BRL 23.79 | 10.43M |
| 2026-06-08 | BRL 23.95 | +0.25% | BRL 23.65 | BRL 23.96 | BRL 23.56 | 7.31M |
| 2026-06-05 | BRL 23.89 | -1.40% | BRL 24.19 | BRL 24.39 | BRL 23.84 | 10.90M |
| 2026-06-03 | BRL 24.23 | -4.42% | BRL 24.78 | BRL 25.07 | BRL 24.21 | 18.07M |
| 2026-06-02 | BRL 25.35 | +1.89% | BRL 24.99 | BRL 25.48 | BRL 24.90 | 5.43M |
| 2026-06-01 | BRL 24.88 | -2.93% | BRL 25.62 | BRL 25.79 | BRL 24.88 | 5.97M |
| 2026-05-29 | BRL 25.63 | +2.52% | BRL 24.96 | BRL 25.63 | BRL 24.67 | 14.29M |
| 2026-05-28 | BRL 25.00 | -0.56% | BRL 25.28 | BRL 25.52 | BRL 24.96 | 3.95M |
| 2026-05-27 | BRL 25.14 | +0.32% | BRL 25.30 | BRL 25.30 | BRL 24.87 | 4.57M |
| 2026-05-26 | BRL 25.06 | -0.63% | BRL 25.21 | BRL 25.22 | BRL 24.83 | 6.52M |