Mercados españoles cerrados

Eneva S.A. (ENEV3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
12,97+0,19 (+1,49%)
A partir del 03:07PM BRT. Mercado abierto.
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202412,8713,0012,7212,9712,972.446.700
26 jun 202412,3812,8712,3612,7812,785.391.000
25 jun 202412,4012,6112,3812,6112,613.642.300
24 jun 202412,5012,5912,4312,5012,503.385.800
21 jun 202412,2012,4912,1612,4312,435.078.900
20 jun 202412,4612,5412,2012,3012,305.439.500
19 jun 202412,2512,3812,2212,3812,382.139.600
18 jun 202412,3212,3812,1812,3212,325.456.400
17 jun 202412,4012,5012,2912,3212,325.232.500
14 jun 202412,3912,6212,2712,5012,504.127.400
13 jun 202412,3812,5812,3012,4312,434.169.600
12 jun 202412,8412,8612,3312,3812,388.517.000
11 jun 202412,5912,9112,5012,7912,795.607.900
10 jun 202412,7312,7712,4612,4612,463.564.600
07 jun 202412,6212,8012,5512,7012,705.543.000
06 jun 202412,5512,8912,4712,8112,816.342.500
05 jun 202412,8512,8612,4212,5512,5512.242.600
04 jun 202412,7312,9512,6812,8512,854.640.400
03 jun 202412,4912,8312,4512,7812,7812.504.300
31 may 202412,3712,4312,1612,4312,4323.081.000
29 may 202412,6612,7012,4312,4312,437.872.700
28 may 202412,9312,9312,7112,7812,785.441.600
27 may 202412,8012,9412,7512,7712,774.357.200
24 may 202412,5812,8812,5712,7912,7910.772.500
23 may 202412,4912,6212,3312,6012,6010.355.900
22 may 202412,7112,7512,5112,6012,607.848.000
21 may 202412,7112,8412,6612,7512,7511.329.700
20 may 202412,6212,8612,6012,7012,706.538.400
17 may 202412,6612,7912,5612,7512,758.763.200
16 may 202412,7212,8012,6112,7012,704.746.500
15 may 202412,4812,9612,4812,6212,6212.433.800
14 may 202412,4612,5512,3712,5012,503.773.800
13 may 202412,5012,5712,4012,4012,405.507.800
10 may 202412,4912,6112,3512,4712,473.633.400
09 may 202412,4512,6412,2712,5812,588.358.800
08 may 202412,5012,7412,5012,5412,544.037.900
07 may 202412,7912,8912,6912,7212,723.694.800
06 may 202412,7712,8012,6512,7012,709.691.100
03 may 202412,7013,0112,6512,7612,766.133.900
02 may 202412,5812,6712,4812,5012,503.919.100
30 abr 202412,5712,6012,3412,3812,385.758.500
29 abr 202412,7712,8712,5912,6212,623.890.300
26 abr 202412,8012,9812,7312,8312,838.326.700
25 abr 202412,5012,7212,4012,6612,666.770.000
24 abr 202412,4712,8912,3712,5012,509.548.700
23 abr 202412,3012,5212,2312,4512,456.371.600
22 abr 202412,3412,4912,2112,4412,4410.952.500
19 abr 202412,2312,4012,2012,2712,276.694.700
18 abr 202412,0112,2711,9212,2212,227.819.200
17 abr 202412,1912,2211,9812,0512,057.606.700
16 abr 202412,0412,2712,0412,1512,1511.519.800
15 abr 202412,4612,5012,2012,2512,2516.798.400
12 abr 202412,5712,7212,3912,5312,537.501.000
11 abr 202412,8012,8012,5812,7012,705.988.400
10 abr 202413,0513,1012,7812,8312,837.415.000
09 abr 202413,0013,2212,9513,1513,156.302.900
08 abr 202412,7713,0612,7012,9412,945.330.500
05 abr 202412,7012,8912,6012,8012,806.554.800
04 abr 202412,7313,0412,6812,7512,755.662.600
03 abr 202412,6312,7512,4612,6412,646.857.600
02 abr 202412,6612,7812,5412,6712,676.962.300
01 abr 202412,7512,7712,6012,6912,696.554.700
28 mar 202412,8413,0512,7312,7512,757.343.000
27 mar 202412,6812,9512,6512,8212,825.582.900
26 mar 202412,5712,7712,4812,7012,708.689.600
25 mar 202412,7012,7512,5112,6012,607.325.500
22 mar 202412,7112,7812,6112,7512,754.639.300
21 mar 202412,8812,9412,7312,7712,775.603.500
20 mar 202412,8113,0812,7512,9412,945.020.400
19 mar 202412,7212,8412,6512,8012,803.816.400
18 mar 202412,8512,9012,5212,6512,6516.562.300
15 mar 202412,6012,8512,4412,8512,8543.079.400
14 mar 202412,5012,8012,4612,7012,709.869.200
13 mar 202412,4612,6012,3512,4612,466.194.000
12 mar 202412,4712,6212,1712,5512,555.518.500
11 mar 202412,4212,6512,3112,3612,365.422.300
08 mar 202412,2212,6012,2212,5112,517.346.500
07 mar 202412,3312,3612,1512,2612,263.346.800
06 mar 202412,1612,4312,1212,4112,414.636.400
05 mar 202412,2112,3712,1512,1512,157.267.400
04 mar 202412,6112,6211,9712,1912,1915.415.100
01 mar 202412,8912,9112,5812,6112,616.457.500
29 feb 202412,7612,8812,5812,8312,8341.885.000
28 feb 202412,6312,9712,6012,8212,826.683.900
27 feb 202412,6212,8612,5112,7112,717.749.600
26 feb 202412,2012,6312,1612,4812,488.620.000
23 feb 202412,4412,4712,1712,2012,207.529.300
22 feb 202412,6212,6512,3512,4312,435.075.300
21 feb 202412,4012,5112,2612,4912,494.177.800
20 feb 202412,3112,5512,2412,4312,437.087.500
19 feb 202412,3512,4212,1812,3412,342.935.100
16 feb 202412,1012,5012,0812,3612,368.744.900
15 feb 202412,3412,3511,9112,1012,1014.339.600
14 feb 202412,6512,8212,2312,3412,3412.981.800
09 feb 202412,6813,0212,6212,8312,835.050.900
08 feb 202412,8012,8312,5612,6912,696.104.400
07 feb 202412,9713,2412,8612,9012,9010.712.300
06 feb 202412,6513,0712,6512,8912,896.552.100
05 feb 202412,5912,7412,4912,6712,674.066.800
02 feb 202412,8412,9212,5612,6412,644.410.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...