B3 · BRL

Datos históricos de Eneva S.A.

Eneva S.A. · ENEV3.SA

BRL 31.41

▲ +0.60 (+1.95%)

Última operación · 9/10/2026, 20:05:50 UTC

Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

Fecha	Apertura	Máximo	Mínimo	Cierre	Var.	Volumen
9 oct 2026	31.03	31.66	30.90	31.41	+1.95%	15.97 M
8 oct 2026	30.39	31.27	30.27	30.81	+1.35%	26.69 M
7 oct 2026	30.35	30.61	29.97	30.40	+0.53%	23 M
6 oct 2026	30.63	30.95	29.77	30.24	−0.07%	15.7 M
5 oct 2026	30.23	31.69	29.97	30.26	+5.40%	30.37 M
2 oct 2026	28.89	28.89	27.86	28.71	+2.39%	10.56 M
1 oct 2026	28.15	28.29	27.47	28.04	+0.61%	8.5 M
30 sep 2026	27.94	28.07	27.18	27.87	+2.84%	12.38 M
29 sep 2026	26.75	27.21	26.58	27.10	+1.31%	5.21 M
28 sep 2026	27.02	27.17	26.54	26.75	−2.37%	6.9 M
25 sep 2026	27.15	27.60	27.01	27.40	+0.74%	5.25 M
24 sep 2026	27.92	27.92	27.12	27.20	−2.09%	7.05 M
23 sep 2026	27.34	27.93	27.28	27.78	+0.29%	6.31 M
22 sep 2026	27.55	28.01	27.39	27.70	−0.97%	17.29 M
21 sep 2026	27.50	28.15	27.38	27.97	+3.10%	11.72 M
18 sep 2026	27.28	27.49	27.05	27.13	−1.56%	13.6 M
17 sep 2026	27.29	27.60	26.51	27.56	+2.07%	11.14 M
16 sep 2026	26.84	27.20	26.62	27.00	+0.07%	10.33 M
15 sep 2026	27.07	27.26	26.83	26.98	+0.15%	7.08 M
14 sep 2026	26.69	27.20	26.26	26.94	−1.54%	8.14 M
11 sep 2026	27.83	27.83	27.25	27.36	−1.16%	5.94 M
10 sep 2026	27.45	27.82	27.07	27.68	+1.28%	10.16 M
9 sep 2026	27.50	27.60	27.06	27.33	−1.30%	5.73 M
8 sep 2026	28.00	28.15	27.61	27.69	+0.36%	9.55 M
4 sep 2026	27.67	27.84	27.20	27.59	−0.18%	5.84 M
3 sep 2026	27.88	27.94	27.48	27.64	+0.77%	11.56 M
2 sep 2026	27.00	27.96	26.91	27.43	+3.43%	20.53 M
1 sep 2026	26.48	26.93	26.09	26.52	+1.18%	16.75 M
31 ago 2026	26.54	26.86	26.12	26.21	−0.34%	9.35 M
28 ago 2026	26.35	26.52	26.00	26.30	+0.57%	10.77 M

Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.