Eneva SA (ENEV3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729027740 | 14.39 | 0.2 | 1.41 | 14.03 | 14.47 | 14.03 | 18169 |
| 1728941340 | 14.19 | 0.22 | 1.57 | 13.72 | 14.19 | 13.72 | 7399 |
| 1728682200 | 13.97 | 0.09 | 0.65 | 14.03 | 14.03 | 13.72 | 5933 |
| 1728595740 | 13.88 | 0.02 | 0.14 | 13.98 | 13.98 | 13.8 | 5962 |
| 1728509400 | 13.86 | -0.12 | -0.86 | 14.12 | 14.12 | 13.82 | 7253 |
| 1728422940 | 13.98 | 0.08 | 0.58 | 13.9 | 14.1 | 13.72 | 5860 |
| 1728336600 | 13.9 | -0.28 | -1.97 | 14.18 | 14.23 | 13.9 | 11418 |
| 1728077400 | 14.18 | 0.14 | 1.00 | 14.17 | 14.19 | 13.85 | 6842 |
| 1727991000 | 14.04 | -0.31 | -2.16 | 14.29 | 14.29 | 13.91 | 6216 |
| 1727904540 | 14.35 | 0.36 | 2.57 | 14.09 | 14.35 | 14 | 7056 |
| 1727818200 | 13.99 | 0.09 | 0.65 | 14.04 | 14.16 | 13.85 | 7631 |
| 1727731800 | 13.9 | 0.01 | 0.07 | 14.04 | 14.15 | 13.9 | 6219 |
| 1727472600 | 13.89 | 0.01 | 0.07 | 13.9 | 14.22 | 13.89 | 7858 |
| 1727386140 | 13.88 | -0.02 | -0.14 | 13.97 | 14.14 | 13.88 | 7298 |
| 1727299740 | 13.9 | -0.2 | -1.42 | 14.03 | 14.2 | 13.89 | 6712 |
| 1727213400 | 14.1 | 0.02 | 0.14 | 14.03 | 14.1 | 13.8 | 7776 |
| 1727127000 | 14.08 | 0.22 | 1.59 | 13.93 | 14.12 | 13.72 | 6175 |
| 1726867800 | 13.86 | -0.08 | -0.57 | 14.18 | 14.18 | 13.79 | 7157 |
| 1726781400 | 13.94 | -0.22 | -1.55 | 14.02 | 14.22 | 13.94 | 5193 |
| 1726695000 | 14.16 | -0.08 | -0.56 | 13.96 | 14.24 | 13.96 | 6730 |
| 1726608600 | 14.24 | 0.34 | 2.45 | 13.97 | 14.27 | 13.8 | 10597 |
| 1726522200 | 13.9 | -0.1 | -0.71 | 14.07 | 14.22 | 13.9 | 5167 |
| 1726263000 | 14 | 0 | 0.00 | 13.95 | 14.37 | 13.95 | 18602 |
| 1726176540 | 14 | 0.22 | 1.60 | 13.8 | 14.09 | 13.79 | 11061 |
| 1726090140 | 13.78 | -0.1 | -0.72 | 13.79 | 13.98 | 13.72 | 6498 |
| 1726003740 | 13.88 | 0.28 | 2.06 | 13.58 | 14 | 13.45 | 8606 |
| 1725917400 | 13.6 | -0.19 | -1.38 | 13.86 | 13.91 | 13.54 | 6397 |
| 1725658200 | 13.79 | -0.26 | -1.85 | 13.99 | 14.2 | 13.73 | 6627 |
| 1725571800 | 14.05 | 0.2 | 1.44 | 13.85 | 14.05 | 13.71 | 7634 |
| 1725485400 | 13.85 | 0.28 | 2.06 | 13.55 | 14.02 | 13.46 | 8721 |
| 1725399000 | 13.57 | 0.1 | 0.74 | 13.35 | 13.6 | 13.35 | 6925 |
| 1725312600 | 13.47 | 0.31 | 2.36 | 13.14 | 13.53 | 13.07 | 6319 |
| 1725053400 | 13.16 | -0.28 | -2.08 | 13.2 | 13.43 | 13.08 | 9800 |
| 1724967000 | 13.44 | -0.22 | -1.61 | 13.62 | 13.62 | 13.19 | 12128 |
| 1724880600 | 13.66 | 0.15 | 1.11 | 13.73 | 13.88 | 13.6 | 11726 |
| 1724794140 | 13.51 | -0.15 | -1.10 | 13.62 | 13.93 | 13.5 | 10780 |
| 1724707740 | 13.66 | 0.14 | 1.04 | 13.72 | 13.86 | 13.54 | 7995 |
| 1724448600 | 13.52 | -0.11 | -0.81 | 13.66 | 13.84 | 13.35 | 7951 |
| 1724362140 | 13.63 | -0.17 | -1.23 | 13.82 | 13.82 | 13.36 | 9252 |
| 1724275740 | 13.8 | 0.17 | 1.25 | 13.73 | 13.8 | 13.56 | 7227 |
| 1724189340 | 13.63 | -0.18 | -1.30 | 13.81 | 13.98 | 13.63 | 7153 |
| 1724102940 | 13.81 | 0.26 | 1.92 | 13.62 | 13.89 | 13.43 | 8630 |
| 1723843800 | 13.55 | 0.22 | 1.65 | 13.56 | 13.7 | 13.45 | 10591 |
| 1723757340 | 13.33 | 0.18 | 1.37 | 13.39 | 13.56 | 13.24 | 5469 |
| 1723671000 | 13.15 | 0.18 | 1.39 | 13.19 | 13.5 | 12.94 | 7626 |
| 1723584600 | 12.97 | -0.03 | -0.23 | 12.92 | 13.19 | 12.48 | 6135 |
| 1723498200 | 13 | -0.13 | -0.99 | 13.14 | 13.37 | 13 | 4818 |
| 1723239000 | 13.13 | 0.08 | 0.61 | 12.92 | 13.26 | 12.92 | 5066 |
| 1723152600 | 13.05 | 0.15 | 1.16 | 12.5 | 13.05 | 12.5 | 5049 |
| 1723066200 | 12.9 | 0.38 | 3.04 | 12.56 | 12.92 | 12.56 | 4964 |
| 1722979740 | 12.52 | 0.28 | 2.29 | 12.4 | 12.71 | 12.33 | 4026 |
| 1722893400 | 12.24 | -0.26 | -2.08 | 12.32 | 12.5 | 12.22 | 5623 |
| 1722634200 | 12.5 | -0.07 | -0.56 | 12.48 | 12.71 | 12.48 | 4047 |
| 1722547800 | 12.57 | -0.01 | -0.08 | 12.5 | 12.71 | 12.45 | 4345 |
| 1722461400 | 12.58 | -0.12 | -0.94 | 12.55 | 12.79 | 12.52 | 4537 |
| 1722374940 | 12.7 | -0.18 | -1.40 | 12.62 | 12.87 | 12.5 | 5029 |
| 1722288600 | 12.88 | 0.03 | 0.23 | 12.84 | 12.88 | 12.75 | 2789 |
| 1722029400 | 12.85 | 0.4 | 3.21 | 12.72 | 12.9 | 12.62 | 4514 |
| 1721943000 | 12.45 | -0.2 | -1.58 | 12.6 | 12.73 | 12.45 | 3729 |
| 1721856600 | 12.65 | 0.1 | 0.80 | 12.58 | 12.73 | 12.52 | 4158 |
| 1721770140 | 12.55 | -0.44 | -3.39 | 12.94 | 12.97 | 12.55 | 3911 |
| 1721683800 | 12.99 | 0.38 | 3.01 | 12.56 | 12.99 | 12.5 | 5473 |
| 1721424600 | 12.61 | -0.19 | -1.48 | 12.89 | 12.99 | 12.48 | 7329 |
| 1721338200 | 12.8 | -0.3 | -2.29 | 13.01 | 13.01 | 12.76 | 6356 |
| 1721251800 | 13.1 | -0.11 | -0.83 | 13.3 | 13.38 | 12.98 | 16472 |
| 1721165340 | 13.21 | -0.09 | -0.68 | 13.6 | 13.71 | 13.2 | 9524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
