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
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
Mar 22 2024	12.75	0.00	0.00%	12.71	12.78	12.61	4,639,300
Mar 21 2024	12.75	-0.25	-1.92%	12.88	12.94	12.73	5,602,800
Mar 20 2024	13.00	0.25	1.96%	12.81	13.08	12.75	5,013,000
Mar 19 2024	12.75	0.16	1.27%	12.72	12.84	12.65	3,815,700
Mar 18 2024	12.59	-0.16	-1.25%	12.85	12.90	12.52	16,561,200
Mar 15 2024	12.75	0.01	0.08%	12.60	12.85	12.44	43,078,100
Mar 14 2024	12.74	0.19	1.51%	12.50	12.80	12.46	9,862,800
Mar 13 2024	12.55	0.06	0.48%	12.46	12.60	12.35	6,177,700
Mar 12 2024	12.49	0.13	1.05%	12.47	12.62	12.17	5,518,000
Mar 11 2024	12.36	-0.15	-1.20%	12.42	12.65	12.31	5,422,100
Mar 08 2024	12.51	0.25	2.04%	12.22	12.60	12.22	7,346,500
Mar 07 2024	12.26	-0.15	-1.21%	12.33	12.36	12.15	3,346,800
Mar 06 2024	12.41	0.26	2.14%	12.16	12.43	12.12	4,636,400
Mar 05 2024	12.15	-0.04	-0.33%	12.21	12.37	12.15	7,267,100
Mar 04 2024	12.19	-0.42	-3.33%	12.61	12.62	11.97	15,415,100
Mar 01 2024	12.61	-0.22	-1.71%	12.89	12.91	12.58	6,456,400
Feb 29 2024	12.83	0.01	0.08%	12.76	12.88	12.58	41,885,000
Feb 28 2024	12.82	0.11	0.87%	12.63	12.97	12.60	6,683,900
Feb 27 2024	12.71	0.23	1.84%	12.62	12.86	12.51	7,749,600
Feb 26 2024	12.48	0.28	2.30%	12.20	12.63	12.16	8,620,000
Feb 23 2024	12.20	-0.23	-1.85%	12.44	12.47	12.17	7,529,300
Feb 22 2024	12.43	-0.06	-0.48%	12.62	12.65	12.35	5,075,300
Feb 21 2024	12.49	0.06	0.48%	12.40	12.51	12.26	4,177,800
Feb 20 2024	12.43	0.09	0.73%	12.31	12.55	12.24	7,087,500
Feb 19 2024	12.34	-0.02	-0.16%	12.35	12.42	12.18	2,935,100
Feb 16 2024	12.36	0.26	2.15%	12.10	12.50	12.08	8,744,800
Feb 15 2024	12.10	-0.24	-1.94%	12.34	12.35	11.91	14,339,600
Feb 14 2024	12.34	-0.49	-3.82%	12.65	12.82	12.23	12,981,800
Feb 09 2024	12.83	0.14	1.10%	12.68	13.02	12.62	5,050,900
Feb 08 2024	12.69	-0.21	-1.63%	12.80	12.83	12.56	6,104,400
Feb 07 2024	12.90	0.01	0.08%	12.97	13.24	12.86	10,712,300
Feb 06 2024	12.89	0.22	1.74%	12.65	13.07	12.65	6,552,100
Feb 05 2024	12.67	0.03	0.24%	12.59	12.74	12.49	4,066,800
Feb 02 2024	12.64	-0.20	-1.56%	12.84	12.92	12.56	4,410,000
Feb 01 2024	12.84	0.08	0.63%	12.80	12.99	12.60	4,806,100
Jan 31 2024	12.76	-0.05	-0.39%	12.90	13.18	12.73	5,751,500
Jan 30 2024	12.81	-0.11	-0.85%	12.90	12.96	12.65	4,764,600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions