ENEVA ON More Historical Data - ENEV3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Eneva SA (ENEV3)
Eneva SA (ENEV3) Historical

ENEV3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	12.38	0.08	0.65%	12.20	12.49	12.16	5,078,000
Jun 20 2024	12.30	-0.08	-0.65%	12.46	12.54	12.20	5,439,500
Jun 19 2024	12.38	0.15	1.23%	12.25	12.38	12.22	2,127,500
Jun 18 2024	12.23	-0.09	-0.73%	12.32	12.38	12.18	5,454,000
Jun 17 2024	12.32	-0.23	-1.83%	12.40	12.50	12.29	5,150,700
Jun 14 2024	12.55	0.12	0.97%	12.39	12.62	12.27	4,127,400
Jun 13 2024	12.43	0.05	0.40%	12.38	12.58	12.30	4,169,600
Jun 12 2024	12.38	-0.40	-3.13%	12.84	12.86	12.33	8,510,900
Jun 11 2024	12.78	0.24	1.91%	12.59	12.91	12.50	5,604,200
Jun 10 2024	12.54	-0.09	-0.71%	12.73	12.77	12.45	3,561,100
Jun 07 2024	12.63	-0.18	-1.41%	12.62	12.80	12.55	5,541,500
Jun 06 2024	12.81	0.26	2.07%	12.55	12.89	12.47	6,342,500
Jun 05 2024	12.55	-0.32	-2.49%	12.85	12.86	12.42	12,242,600
Jun 04 2024	12.87	0.12	0.94%	12.73	12.95	12.68	4,638,100
Jun 03 2024	12.75	0.29	2.33%	12.49	12.83	12.45	12,489,600
May 31 2024	12.46	0.04	0.32%	12.37	12.46	12.16	23,080,100
May 29 2024	12.42	-0.36	-2.82%	12.66	12.70	12.42	7,856,500
May 28 2024	12.78	0.03	0.24%	12.93	12.93	12.71	5,430,100
May 27 2024	12.75	-0.02	-0.16%	12.80	12.94	12.75	4,353,200
May 24 2024	12.77	0.13	1.03%	12.58	12.88	12.57	10,768,400
May 23 2024	12.64	0.04	0.32%	12.49	12.64	12.33	10,351,200
May 22 2024	12.60	-0.15	-1.18%	12.71	12.75	12.51	7,838,000
May 21 2024	12.75	0.02	0.16%	12.71	12.84	12.66	11,329,200
May 20 2024	12.73	-0.02	-0.16%	12.62	12.86	12.60	6,537,400
May 17 2024	12.75	0.05	0.39%	12.66	12.79	12.56	8,763,100
May 16 2024	12.70	0.05	0.40%	12.72	12.80	12.61	4,746,500
May 15 2024	12.65	0.11	0.88%	12.48	12.96	12.48	12,431,200
May 14 2024	12.54	0.09	0.72%	12.46	12.55	12.37	3,771,000
May 13 2024	12.45	0.03	0.24%	12.50	12.57	12.40	5,502,700
May 10 2024	12.42	-0.20	-1.58%	12.49	12.61	12.35	3,633,400
May 09 2024	12.62	0.05	0.40%	12.45	12.64	12.27	8,351,100
May 08 2024	12.57	-0.18	-1.41%	12.50	12.74	12.50	4,036,100
May 07 2024	12.75	0.08	0.63%	12.79	12.89	12.69	3,694,700
May 06 2024	12.67	-0.09	-0.71%	12.77	12.80	12.65	9,462,800
May 03 2024	12.76	0.22	1.75%	12.70	13.01	12.65	6,133,900
May 02 2024	12.54	0.13	1.05%	12.58	12.67	12.48	3,918,800
Apr 30 2024	12.41	-0.19	-1.51%	12.57	12.60	12.34	5,755,200
Apr 29 2024	12.60	-0.14	-1.10%	12.77	12.87	12.59	3,871,800
Apr 26 2024	12.74	0.12	0.95%	12.80	12.98	12.73	8,326,700
Apr 25 2024	12.62	0.12	0.96%	12.50	12.72	12.40	6,765,600
Apr 24 2024	12.50	0.07	0.56%	12.47	12.89	12.37	9,546,600
Apr 23 2024	12.43	0.02	0.16%	12.30	12.52	12.23	6,371,200
Apr 22 2024	12.41	0.14	1.14%	12.34	12.49	12.21	10,950,900
Apr 19 2024	12.27	0.07	0.57%	12.23	12.40	12.20	6,694,700
Apr 18 2024	12.20	0.19	1.58%	12.01	12.28	11.92	7,807,500
Apr 17 2024	12.01	-0.07	-0.58%	12.19	12.22	11.98	7,601,100
Apr 16 2024	12.08	-0.14	-1.15%	12.04	12.27	12.04	11,508,700
Apr 15 2024	12.22	-0.31	-2.47%	12.46	12.50	12.20	16,794,500
Apr 12 2024	12.53	-0.12	-0.95%	12.57	12.72	12.39	7,501,000
Apr 11 2024	12.65	-0.17	-1.33%	12.80	12.80	12.58	5,978,900
Apr 10 2024	12.82	-0.35	-2.66%	13.05	13.10	12.78	7,414,000
Apr 09 2024	13.17	0.26	2.01%	13.00	13.22	12.95	6,302,400
Apr 08 2024	12.91	0.11	0.86%	12.77	13.06	12.70	5,324,200
Apr 05 2024	12.80	0.08	0.63%	12.70	12.89	12.60	6,554,800
Apr 04 2024	12.72	0.09	0.71%	12.73	13.04	12.68	5,653,700
Apr 03 2024	12.63	0.01	0.08%	12.63	12.75	12.46	6,853,800
Apr 02 2024	12.62	0.02	0.16%	12.66	12.78	12.54	6,956,900
Apr 01 2024	12.60	-0.15	-1.18%	12.75	12.77	12.60	6,526,500
Mar 28 2024	12.75	-0.07	-0.55%	12.84	13.05	12.73	7,343,000
Mar 27 2024	12.82	0.15	1.18%	12.68	12.95	12.65	5,577,400
Mar 26 2024	12.67	0.07	0.56%	12.57	12.77	12.48	8,688,900
Mar 25 2024	12.60	-0.15	-1.18%	12.70	12.75	12.51	7,325,500

Delayed Upgrade Clock