Eneva SA (ENEV3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 4.51327433628 | 11.3 | 12.16 | 11.08 | 6846980 | 11.64441056 | CS |
| 4 | 1.02 | 9.453197405 | 10.79 | 12.16 | 10.43 | 8964895 | 10.96294851 | CS |
| 12 | -0.44 | -3.59183673469 | 12.25 | 12.37 | 9.35 | 10228964 | 11.11334296 | CS |
| 26 | -0.54 | -4.37246963563 | 12.35 | 14.48 | 9.35 | 9736378 | 12.45910632 | CS |
| 52 | -0.78 | -6.19539316918 | 12.59 | 14.48 | 9.35 | 8592063 | 12.5339917 | CS |
| 156 | -1.55 | -11.6017964072 | 13.36 | 16.42 | 9.35 | 8547734 | 12.76696827 | CS |
| 260 | 0.62 | 5.54066130474 | 11.19 | 19.08 | 6.1075 | 6603733 | 13.1896433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 11.81 | -0.14 | -1.17 | 11.91 | 11.98 | 11.71 | 7245400 |
| 1738618200 | 11.95 | 0.15 | 1.27 | 11.75 | 12.16 | 11.68 | 8216000 |
| 1738358940 | 11.8 | 0.07 | 0.60 | 11.86 | 11.86 | 11.68 | 7597600 |
| 1738272540 | 11.73 | 0.51 | 4.55 | 11.2 | 11.82 | 11.2 | 8441900 |
| 1738186200 | 11.22 | 0.04 | 0.36 | 11.25 | 11.3 | 11.08 | 5479300 |
| 1738099740 | 11.18 | -0.09 | -0.80 | 11.3 | 11.34 | 11.11 | 4500100 |
| 1738013340 | 11.27 | 0.46 | 4.26 | 10.78 | 11.37 | 10.77 | 7387300 |
| 1737754200 | 10.81 | 0.01 | 0.09 | 10.75 | 10.97 | 10.75 | 6842500 |
| 1737667740 | 10.8 | -0.34 | -3.05 | 11.11 | 11.15 | 10.8 | 7037300 |
| 1737581400 | 11.14 | 0.31 | 2.86 | 10.97 | 11.19 | 10.82 | 9693000 |
| 1737495000 | 10.83 | 0.18 | 1.69 | 10.72 | 10.95 | 10.68 | 8612100 |
| 1737408600 | 10.65 | -0.18 | -1.66 | 10.91 | 10.92 | 10.64 | 7876500 |
| 1737149400 | 10.83 | 0.03 | 0.28 | 10.82 | 11.02 | 10.77 | 8708500 |
| 1737062940 | 10.8 | -0.24 | -2.17 | 10.99 | 11.03 | 10.77 | 5901800 |
| 1736976540 | 11.04 | 0.29 | 2.70 | 10.95 | 11.19 | 10.77 | 7994300 |
| 1736890140 | 10.75 | -0.31 | -2.80 | 11.05 | 11.11 | 10.73 | 8422500 |
| 1736803740 | 11.06 | 0.37 | 3.46 | 10.67 | 11.21 | 10.67 | 14924100 |
| 1736544540 | 10.69 | 0.17 | 1.62 | 10.48 | 10.77 | 10.43 | 12174600 |
| 1736458140 | 10.52 | -0.07 | -0.66 | 10.5 | 10.8 | 10.5 | 10583000 |
| 1736371740 | 10.59 | -0.08 | -0.75 | 10.54 | 10.69 | 10.47 | 15679500 |
| 1736285400 | 10.67 | 0.01 | 0.09 | 10.79 | 11 | 10.59 | 13954100 |
| 1736198940 | 10.66 | 0.59 | 5.86 | 10.5 | 10.7 | 10.27 | 19928900 |
| 1735939740 | 10.07 | 0.52 | 5.45 | 9.98 | 10.14 | 9.85 | 34677500 |
| 1735853400 | 9.55 | -0.98 | -9.31 | 10.1 | 10.1 | 9.35 | 30048900 |
| 1735594200 | 10.53 | -0.01 | -0.09 | 10.51 | 10.61 | 10.37 | 8505700 |
| 1735334940 | 10.54 | -0.19 | -1.77 | 10.73 | 10.86 | 10.54 | 7228300 |
| 1735248540 | 10.73 | -0.03 | -0.28 | 10.7 | 10.89 | 10.58 | 8049400 |
| 1734989340 | 10.76 | -0.48 | -4.27 | 11.12 | 11.26 | 10.76 | 9499500 |
| 1734730200 | 11.24 | 0.13 | 1.17 | 11.1 | 11.29 | 10.92 | 11399200 |
| 1734643800 | 11.11 | 0.21 | 1.93 | 10.96 | 11.21 | 10.77 | 8352200 |
| 1734557400 | 10.9 | -0.58 | -5.05 | 11.3 | 11.54 | 10.82 | 11655300 |
| 1734470940 | 11.48 | 0.16 | 1.41 | 11.35 | 11.58 | 11.26 | 8932600 |
| 1734384540 | 11.32 | -0.17 | -1.48 | 11.58 | 11.59 | 11.26 | 5297200 |
| 1734125340 | 11.49 | -0.03 | -0.26 | 11.55 | 11.62 | 11.41 | 5369700 |
| 1734039000 | 11.52 | -0.35 | -2.95 | 11.78 | 11.79 | 11.39 | 14941400 |
| 1733952540 | 11.87 | 0.32 | 2.77 | 11.63 | 12.17 | 11.47 | 13943300 |
| 1733866140 | 11.55 | 0.08 | 0.70 | 11.63 | 11.67 | 11.43 | 6789300 |
| 1733779740 | 11.47 | -0.07 | -0.61 | 11.45 | 11.58 | 11.33 | 4599600 |
| 1733520600 | 11.54 | 0.01 | 0.09 | 11.47 | 11.6 | 11.4 | 6675800 |
| 1733434200 | 11.53 | 0.14 | 1.23 | 11.55 | 11.71 | 11.41 | 6310100 |
| 1733347800 | 11.39 | -0.07 | -0.61 | 11.37 | 11.51 | 11.34 | 5727700 |
| 1733261340 | 11.46 | -0.02 | -0.17 | 11.47 | 11.57 | 11.34 | 7308500 |
| 1733174940 | 11.48 | -0.07 | -0.61 | 11.43 | 11.53 | 11.3 | 8588800 |
| 1732915740 | 11.55 | 0.06 | 0.52 | 11.51 | 11.65 | 11.24 | 10711700 |
| 1732829400 | 11.49 | -0.28 | -2.38 | 11.65 | 11.7 | 11.35 | 13830800 |
| 1732743000 | 11.77 | -0.29 | -2.40 | 12.06 | 12.11 | 11.69 | 10682600 |
| 1732656600 | 12.06 | 0.11 | 0.92 | 12.04 | 12.21 | 11.97 | 6019100 |
| 1732570140 | 11.95 | -0.02 | -0.17 | 11.97 | 12.07 | 11.77 | 11911500 |
| 1732310940 | 11.97 | 0.19 | 1.61 | 11.87 | 12.08 | 11.79 | 12303700 |
| 1732224600 | 11.78 | 0.02 | 0.17 | 11.76 | 11.8 | 11.55 | 9181700 |
| 1732051800 | 11.76 | 0.14 | 1.20 | 11.55 | 11.84 | 11.52 | 7131600 |
| 1731965340 | 11.62 | -0.38 | -3.17 | 11.94 | 11.97 | 11.62 | 7083800 |
| 1731619800 | 12 | -0.01 | -0.08 | 11.9 | 12.24 | 11.9 | 7761500 |
| 1731533400 | 12.01 | -0.27 | -2.20 | 12.31 | 12.33 | 11.83 | 25297800 |
| 1731446940 | 12.28 | -0.04 | -0.32 | 12.25 | 12.37 | 12.2 | 6057400 |
| 1731360540 | 12.32 | 0.02 | 0.16 | 12.22 | 12.41 | 12.2 | 4903900 |
| 1731101400 | 12.3 | -0.19 | -1.52 | 12.14 | 12.44 | 12.11 | 11757600 |
| 1731014940 | 12.49 | -0.17 | -1.34 | 12.48 | 12.77 | 12.32 | 7677000 |
| 1730928600 | 12.66 | -0.04 | -0.31 | 12.43 | 12.79 | 12.36 | 7370000 |
| 1730842200 | 12.7 | -0.19 | -1.47 | 12.76 | 12.82 | 12.61 | 4935400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
