Eneva S.A. ENEV3
BMFBOVESPA · Brezilya · Kamu Hizmetleri
BRL 28,04+0,17 (+%0,61)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-25 | BRL 25,22 | +%1,04 | BRL 25,01 | BRL 25,37 | BRL 24,93 | 11,10M |