Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Eneva S.A. (ENEV3) Historical Prices

BR:ENEV3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202627.1227.6627.0527.3827.38+1.22%7,109,7000.57
Nov 10, 202627.7427.7426.7527.0527.05+0.78%8,262,9000.66
Nov 09, 202627.0827.6226.9027.4027.40+2.09%9,088,5000.72
Nov 06, 202626.2026.8426.1026.8426.84+1.98%7,776,4000.61
Nov 05, 202626.0826.7626.0126.3226.32+0.19%12,207,1000.96
Nov 04, 202625.4626.4225.3226.2726.27+4.45%20,984,4001.69
Nov 03, 202625.2725.3824.9025.1525.15-2.14%18,075,4001.48
Nov 02, 202625.7025.7425.0825.7025.700.00%00.00
Oct 30, 202625.5025.7425.0825.7025.70-0.50%16,990,0001.40
Oct 29, 202626.5426.6225.6425.8325.83-2.08%13,261,0001.10
Oct 28, 202626.6527.0826.0626.3826.38-2.04%18,160,4001.53
Oct 27, 202626.7227.3526.3026.9326.93-14.45%20,803,6001.79
Oct 26, 202626.9927.5023.0026.6726.67-15.28%40,322,3983.62
Oct 23, 202631.8532.1131.3631.4831.48-1.63%13,190,6001.19
Oct 22, 202632.1432.3331.5932.0032.00-0.53%13,838,0001.27
Oct 21, 202632.1532.3931.4932.1732.17+0.53%9,479,9000.87
Oct 20, 202631.9932.4231.8032.0032.00+1.91%12,307,6001.15
Oct 19, 202631.9032.0931.2931.4031.40-0.32%8,659,5000.81
Oct 16, 202631.5431.9031.2231.5031.50+0.25%15,570,9001.49
Oct 15, 202631.0832.0231.0431.4231.42-0.82%11,454,1001.10
Oct 14, 202631.0831.9030.7931.6831.68+1.05%17,358,1001.68
Oct 13, 202631.3231.5830.8731.3531.35-0.19%10,193,8000.99
Oct 12, 202631.4131.6630.9031.4131.410.00%00.00
Oct 09, 202631.0331.6630.9031.4131.41+1.95%15,956,3001.54
Oct 08, 202630.3931.2730.2730.8130.81+1.35%26,690,5002.64
Oct 07, 202630.3530.6129.9730.4030.40+0.53%22,995,9002.30
Oct 06, 202630.6330.9529.7730.2430.24-0.07%15,699,1001.59
Oct 05, 202630.2331.6929.9730.2630.26+5.40%30,353,0003.20
Oct 02, 202628.7128.8927.8628.7128.71+2.39%10,543,4001.12
Oct 01, 202628.1528.2927.4728.0428.04+0.61%8,503,0000.90
Sep 30, 202627.9428.0727.1827.8727.87+2.84%12,358,0001.33
Sep 29, 202626.7527.2126.5827.1027.10+1.31%5,204,3000.56
Sep 28, 202627.0227.1726.5426.7526.75-2.37%6,896,0000.74
Sep 25, 202627.1527.6027.0127.4027.40+0.74%5,246,1000.56
Sep 24, 202627.9227.9227.1227.2027.20-2.09%7,046,7000.76
Sep 23, 202627.3427.9327.2827.7827.78+0.29%6,296,3000.67
Sep 22, 202627.5528.0127.3927.7027.70-0.97%17,157,0001.86
Sep 21, 202627.5028.1527.3827.9727.97+3.10%11,715,9001.28
Sep 18, 202627.2827.4927.0527.1327.13-1.56%13,571,9001.50
Sep 17, 202627.2927.6026.5127.5627.56+2.07%11,126,2001.24
Sep 16, 202626.8427.2026.6227.0027.00+0.07%10,329,8001.16
Sep 15, 202627.0727.2626.8326.9826.98+0.15%7,079,5000.80
Sep 14, 202626.6927.2026.2626.9426.94-1.54%8,129,0000.91
Sep 11, 202627.3627.8327.2527.3627.36-1.16%5,927,7000.66
Sep 10, 202627.4527.8227.0727.6827.68+1.28%10,140,8001.14
Sep 09, 202627.5027.6027.0627.3327.33-1.30%5,705,1000.64
Sep 08, 202627.6928.1527.6127.6927.69+0.36%9,523,3001.07
Sep 07, 202627.5927.8427.2027.5927.590.00%00.00
Sep 04, 202627.6727.8427.2027.5927.59-0.18%5,837,5000.64
Sep 03, 202627.8827.9427.4827.6427.64+0.77%11,557,4001.28