Eneva SA (ENEV3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1719005400 | 12.33 | -0.07 | -0.56 | 12.58 | 12.58 | 12.15 | 5032 |
| 1718918940 | 12.4 | 0.11 | 0.90 | 12.13 | 12.55 | 12.13 | 5101 |
| 1718832540 | 12.29 | 0.07 | 0.57 | 12.24 | 12.49 | 12.21 | 3375 |
| 1718746200 | 12.22 | -0.06 | -0.49 | 12.32 | 12.38 | 12.18 | 4369 |
| 1718659800 | 12.28 | -0.13 | -1.05 | 12.6 | 12.6 | 12.28 | 4727 |
| 1718400600 | 12.41 | 0.11 | 0.89 | 12.5 | 12.75 | 12.27 | 4061 |
| 1718314200 | 12.3 | -0.18 | -1.44 | 12.29 | 12.57 | 12.29 | 4789 |
| 1718227800 | 12.48 | -0.31 | -2.42 | 12.79 | 12.86 | 12.35 | 6779 |
| 1718141400 | 12.79 | 0.3 | 2.40 | 12.43 | 12.89 | 12.43 | 4661 |
| 1718055000 | 12.49 | -0.24 | -1.89 | 12.63 | 12.77 | 12.45 | 5450 |
| 1717795800 | 12.73 | -0.17 | -1.32 | 12.64 | 12.79 | 11.91 | 4503 |
| 1717709400 | 12.9 | 0.13 | 1.02 | 12.42 | 12.9 | 12.42 | 5204 |
| 1717622940 | 12.77 | -0.12 | -0.93 | 12.85 | 12.85 | 12.44 | 6355 |
| 1717536600 | 12.89 | 0.14 | 1.10 | 12.6 | 12.94 | 12.6 | 6254 |
| 1717450200 | 12.75 | 0.21 | 1.67 | 12.37 | 12.84 | 12.37 | 12241 |
| 1717191000 | 12.54 | 0.15 | 1.21 | 12.18 | 12.54 | 12.11 | 6764 |
| 1717018140 | 12.39 | -0.32 | -2.52 | 12.71 | 12.75 | 12.39 | 5154 |
| 1716931740 | 12.71 | -0.04 | -0.31 | 12.77 | 12.92 | 12.58 | 3209 |
| 1716845340 | 12.75 | 0.11 | 0.87 | 12.78 | 12.93 | 12.73 | 5413 |
| 1716586200 | 12.64 | 0.12 | 0.96 | 12.55 | 12.86 | 12.3 | 5651 |
| 1716499800 | 12.52 | -0.13 | -1.03 | 12.44 | 12.63 | 12.28 | 6506 |
| 1716413340 | 12.65 | -0.11 | -0.86 | 12.54 | 12.74 | 12.5 | 5669 |
| 1716327000 | 12.76 | 0.26 | 2.08 | 12.56 | 12.84 | 12.56 | 5723 |
| 1716240600 | 12.5 | -0.21 | -1.65 | 12.66 | 12.86 | 12.5 | 5106 |
| 1715981400 | 12.71 | -0.17 | -1.32 | 12.55 | 12.8 | 12.55 | 4322 |
| 1715895000 | 12.88 | 0.26 | 2.06 | 12.62 | 12.89 | 12.62 | 4702 |
| 1715808600 | 12.62 | 0.17 | 1.37 | 12.45 | 12.96 | 12.3 | 9220 |
| 1715722200 | 12.45 | 0.14 | 1.14 | 12.39 | 12.55 | 12.34 | 5603 |
| 1715635800 | 12.31 | 0.01 | 0.08 | 12.28 | 12.6 | 12.28 | 4469 |
| 1715376600 | 12.3 | -0.18 | -1.44 | 12.48 | 12.6 | 12.3 | 6486 |
| 1715290140 | 12.48 | -0.11 | -0.87 | 12.45 | 12.64 | 12.28 | 5138 |
| 1715203800 | 12.59 | -0.11 | -0.87 | 12.68 | 12.75 | 12.45 | 5050 |
| 1715117400 | 12.7 | 0.07 | 0.55 | 12.63 | 12.9 | 12.62 | 5585 |
| 1715031000 | 12.63 | -0.39 | -3.00 | 12.76 | 12.8 | 12.63 | 5928 |
| 1714771800 | 13.02 | 0.52 | 4.16 | 12.55 | 13.02 | 12.55 | 6771 |
| 1714685400 | 12.5 | 0.16 | 1.30 | 12.43 | 12.67 | 12.26 | 5120 |
| 1714512600 | 12.34 | -0.28 | -2.22 | 12.62 | 12.62 | 12.3 | 5090 |
| 1714426200 | 12.62 | -0.09 | -0.71 | 12.74 | 12.93 | 12.56 | 4658 |
| 1714167000 | 12.71 | 0.15 | 1.19 | 12.68 | 12.96 | 12.67 | 6918 |
| 1714080540 | 12.56 | -0.09 | -0.71 | 12.36 | 12.75 | 12.21 | 6269 |
| 1713994200 | 12.65 | 0.28 | 2.26 | 12.37 | 12.89 | 12.37 | 12901 |
| 1713907800 | 12.37 | -0.04 | -0.32 | 12.18 | 12.57 | 12.18 | 4405 |
| 1713821340 | 12.41 | 0.05 | 0.40 | 12.27 | 12.48 | 12.2 | 5287 |
| 1713562200 | 12.36 | 0.12 | 0.98 | 12.19 | 12.41 | 12.19 | 5076 |
| 1713475800 | 12.24 | 0.28 | 2.34 | 11.96 | 12.27 | 11.92 | 5230 |
| 1713389400 | 11.96 | -0.16 | -1.32 | 12.15 | 12.21 | 11.95 | 5135 |
| 1713302940 | 12.12 | -0.23 | -1.86 | 12.22 | 12.25 | 12.05 | 4841 |
| 1713216600 | 12.35 | -0.13 | -1.04 | 12.53 | 12.53 | 12 | 5312 |
| 1712957400 | 12.48 | -0.18 | -1.42 | 12.63 | 12.65 | 12.37 | 7107 |
| 1712870940 | 12.66 | -0.09 | -0.71 | 12.68 | 12.78 | 12.58 | 4922 |
| 1712784540 | 12.75 | -0.44 | -3.34 | 13.07 | 13.17 | 12.75 | 9017 |
| 1712698140 | 13.19 | 0.15 | 1.15 | 12.89 | 13.21 | 12.89 | 5193 |
| 1712611740 | 13.04 | 0.21 | 1.64 | 12.8 | 13.05 | 12.7 | 4649 |
| 1712352600 | 12.83 | -0.04 | -0.31 | 12.6 | 12.89 | 12.6 | 5423 |
| 1712266140 | 12.87 | 0.27 | 2.14 | 12.64 | 13.03 | 12.64 | 6005 |
| 1712179740 | 12.6 | 0.07 | 0.56 | 12.62 | 12.73 | 12.3 | 5500 |
| 1712093400 | 12.53 | -0.05 | -0.40 | 12.62 | 12.77 | 12.52 | 4486 |
| 1712006940 | 12.58 | -0.33 | -2.56 | 12.75 | 12.84 | 12.58 | 5097 |
| 1711661400 | 12.91 | -0.04 | -0.31 | 12.76 | 13.04 | 12.62 | 6085 |
| 1711574940 | 12.95 | 0.29 | 2.29 | 12.7 | 12.95 | 12.64 | 5288 |
| 1711488540 | 12.66 | 0.15 | 1.20 | 12.55 | 12.76 | 12.47 | 3961 |
| 1711402140 | 12.51 | -0.26 | -2.04 | 12.75 | 12.75 | 12.51 | 5222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
