Mercado fechado

Eneva S.A. (ENEV3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,83+0,17 (+1,34%)
No fechamento: 05:07PM BRT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202412,8012,9812,7312,8312,838.326.700
25 de abr. de 202412,5012,7212,4012,6612,666.770.000
24 de abr. de 202412,4712,8912,3712,5012,509.548.700
23 de abr. de 202412,3012,5212,2312,4512,456.371.600
22 de abr. de 202412,3412,4912,2112,4412,4410.952.500
19 de abr. de 202412,2312,4012,2012,2712,276.694.700
18 de abr. de 202412,0112,2711,9212,2212,227.819.200
17 de abr. de 202412,1912,2211,9812,0512,057.606.700
16 de abr. de 202412,0412,2712,0412,1512,1511.519.800
15 de abr. de 202412,4612,5012,2012,2512,2516.798.400
12 de abr. de 202412,5712,7212,3912,5312,537.501.000
11 de abr. de 202412,8012,8012,5812,7012,705.988.400
10 de abr. de 202413,0513,1012,7812,8312,837.415.000
09 de abr. de 202413,0013,2212,9513,1513,156.302.900
08 de abr. de 202412,7713,0612,7012,9412,945.330.500
05 de abr. de 202412,7012,8912,6012,8012,806.554.800
04 de abr. de 202412,7313,0412,6812,7512,755.662.600
03 de abr. de 202412,6312,7512,4612,6412,646.857.600
02 de abr. de 202412,6612,7812,5412,6712,676.962.300
01 de abr. de 202412,7512,7712,6012,6912,696.554.700
28 de mar. de 202412,8413,0512,7312,7512,757.343.000
27 de mar. de 202412,6812,9512,6512,8212,825.582.900
26 de mar. de 202412,5712,7712,4812,7012,708.689.600
25 de mar. de 202412,7012,7512,5112,6012,607.325.500
22 de mar. de 202412,7112,7812,6112,7512,754.639.300
21 de mar. de 202412,8812,9412,7312,7712,775.603.500
20 de mar. de 202412,8113,0812,7512,9412,945.020.400
19 de mar. de 202412,7212,8412,6512,8012,803.816.400
18 de mar. de 202412,8512,9012,5212,6512,6516.562.300
15 de mar. de 202412,6012,8512,4412,8512,8543.079.400
14 de mar. de 202412,5012,8012,4612,7012,709.869.200
13 de mar. de 202412,4612,6012,3512,4612,466.194.000
12 de mar. de 202412,4712,6212,1712,5512,555.518.500
11 de mar. de 202412,4212,6512,3112,3612,365.422.300
08 de mar. de 202412,2212,6012,2212,5112,517.346.500
07 de mar. de 202412,3312,3612,1512,2612,263.346.800
06 de mar. de 202412,1612,4312,1212,4112,414.636.400
05 de mar. de 202412,2112,3712,1512,1512,157.267.400
04 de mar. de 202412,6112,6211,9712,1912,1915.415.100
01 de mar. de 202412,8912,9112,5812,6112,616.457.500
29 de fev. de 202412,7612,8812,5812,8312,8341.885.000
28 de fev. de 202412,6312,9712,6012,8212,826.683.900
27 de fev. de 202412,6212,8612,5112,7112,717.749.600
26 de fev. de 202412,2012,6312,1612,4812,488.620.000
23 de fev. de 202412,4412,4712,1712,2012,207.529.300
22 de fev. de 202412,6212,6512,3512,4312,435.075.300
21 de fev. de 202412,4012,5112,2612,4912,494.177.800
20 de fev. de 202412,3112,5512,2412,4312,437.087.500
19 de fev. de 202412,3512,4212,1812,3412,342.935.100
16 de fev. de 202412,1012,5012,0812,3612,368.744.900
15 de fev. de 202412,3412,3511,9112,1012,1014.339.600
14 de fev. de 202412,6512,8212,2312,3412,3412.981.800
09 de fev. de 202412,6813,0212,6212,8312,835.050.900
08 de fev. de 202412,8012,8312,5612,6912,696.104.400
07 de fev. de 202412,9713,2412,8612,9012,9010.712.300
06 de fev. de 202412,6513,0712,6512,8912,896.552.100
05 de fev. de 202412,5912,7412,4912,6712,674.066.800
02 de fev. de 202412,8412,9212,5612,6412,644.410.000
01 de fev. de 202412,8012,9912,6012,8412,844.806.100
31 de jan. de 202412,9013,1812,7312,7612,765.751.500
30 de jan. de 202412,9012,9612,6512,8112,814.764.600
29 de jan. de 202412,8412,9912,7912,9212,922.757.500
26 de jan. de 202412,9713,0912,8412,8712,872.476.400
25 de jan. de 202412,9813,0812,8912,9012,902.869.800
24 de jan. de 202413,0013,0812,8112,9812,984.137.300
23 de jan. de 202412,8713,0212,7412,9512,953.776.600
22 de jan. de 202412,7512,8112,5312,7212,724.697.800
19 de jan. de 202412,3012,7612,2712,6912,697.313.100
18 de jan. de 202412,6812,6812,2612,2612,267.214.600
17 de jan. de 202412,5912,7412,5412,6012,605.504.100
16 de jan. de 202412,6712,7612,5212,6212,626.340.200
15 de jan. de 202412,7712,9312,6712,8012,804.571.600
12 de jan. de 202412,7213,0112,6812,7512,753.995.100
11 de jan. de 202412,9312,9812,7012,7312,736.590.800
10 de jan. de 202413,3613,3612,8312,9812,989.613.800
09 de jan. de 202413,4513,5113,2113,3013,308.769.100
08 de jan. de 202413,4613,7013,4613,5213,5210.494.200
05 de jan. de 202413,2513,5513,1513,5113,518.208.100
04 de jan. de 202413,3413,3913,1513,3013,304.154.900
03 de jan. de 202413,3013,4213,2013,3113,318.506.500
02 de jan. de 202413,5113,5613,2013,2913,298.767.600
28 de dez. de 202313,5613,6413,4713,6113,619.185.800
27 de dez. de 202313,6113,6613,5013,6013,603.670.000
26 de dez. de 202313,7013,7413,5713,5813,583.687.800
22 de dez. de 202313,5113,7213,4213,6513,653.655.900
21 de dez. de 202313,6513,6513,4513,5213,525.129.500
20 de dez. de 202313,5813,6413,4213,5713,574.219.000
19 de dez. de 202313,4613,6213,3313,5313,535.294.400
18 de dez. de 202313,2813,4613,1613,4213,424.697.000
15 de dez. de 202313,4713,6413,2013,2213,2210.378.000
14 de dez. de 202313,5013,6013,3013,4613,465.747.400
13 de dez. de 202312,6813,4212,6813,2613,268.756.700
12 de dez. de 202312,6112,8612,6012,7612,767.655.900
11 de dez. de 202312,6012,8812,5312,6412,644.579.300
08 de dez. de 202312,3612,8512,3512,7312,735.575.700
07 de dez. de 202312,2812,6012,2512,3612,3610.723.600
06 de dez. de 202312,5512,7612,2112,2112,218.013.400
05 de dez. de 202312,6012,7112,3512,5012,508.846.800
04 de dez. de 202312,8613,0512,4912,5212,526.655.400
01 de dez. de 202312,6912,9512,4512,9512,9516.344.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...