Eneva S.A. ( ENEV3.SA) - Price History
Monthly price history for ENEV3.SA (Eneva S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | R$24.23 | R$24.23 |
| May 2026 | R$25.63 | R$25.63 |
| April 2026 | R$27.08 | R$27.08 |
| March 2026 | R$24.54 | R$24.54 |
| February 2026 | R$21.40 | R$21.40 |
| January 2026 | R$21.12 | R$21.12 |
| December 2025 | R$20.18 | R$20.18 |
| November 2025 | R$19.87 | R$19.87 |
| October 2025 | R$18.31 | R$18.31 |
| September 2025 | R$16.55 | R$16.55 |
| August 2025 | R$15.11 | R$15.11 |
| July 2025 | R$13.45 | R$13.45 |
| June 2025 | R$13.65 | R$13.65 |
| May 2025 | R$13.97 | R$13.97 |
| April 2025 | R$13.51 | R$13.51 |
| March 2025 | R$11.83 | R$11.83 |
| February 2025 | R$11.78 | R$11.78 |
| January 2025 | R$11.80 | R$11.80 |
| December 2024 | R$10.53 | R$10.53 |
| November 2024 | R$11.55 | R$11.55 |
| October 2024 | R$13.08 | R$13.08 |
| September 2024 | R$13.97 | R$13.97 |
| August 2024 | R$13.13 | R$13.13 |
| July 2024 | R$12.63 | R$12.63 |
| June 2024 | R$12.70 | R$12.70 |
| May 2024 | R$12.43 | R$12.43 |
| April 2024 | R$12.38 | R$12.38 |
| March 2024 | R$12.75 | R$12.75 |
| February 2024 | R$12.83 | R$12.83 |
| January 2024 | R$12.76 | R$12.76 |
| December 2023 | R$13.61 | R$13.61 |
| November 2023 | R$12.69 | R$12.69 |
| October 2023 | R$10.82 | R$10.82 |
| September 2023 | R$12.06 | R$12.06 |
| August 2023 | R$11.92 | R$11.92 |
| July 2023 | R$13.37 | R$13.37 |
| June 2023 | R$12.27 | R$12.27 |
| May 2023 | R$11.45 | R$11.45 |
| April 2023 | R$11.35 | R$11.35 |
| March 2023 | R$10.47 | R$10.47 |
| February 2023 | R$11.43 | R$11.43 |
| January 2023 | R$12 | R$12 |
| December 2022 | R$11.93 | R$11.93 |
| November 2022 | R$12.34 | R$12.34 |
| October 2022 | R$14.18 | R$14.18 |
| September 2022 | R$14.15 | R$14.15 |
| August 2022 | R$15.50 | R$15.50 |
| July 2022 | R$15.21 | R$15.21 |
| June 2022 | R$14.77 | R$14.77 |
| May 2022 | R$15.58 | R$15.58 |
| April 2022 | R$13.72 | R$13.72 |
| March 2022 | R$14.78 | R$14.78 |
| February 2022 | R$13.47 | R$13.47 |
| January 2022 | R$13.21 | R$13.21 |
| December 2021 | R$14.15 | R$14.15 |
| November 2021 | R$13.95 | R$13.95 |
| October 2021 | R$14.40 | R$14.40 |
| September 2021 | R$16.47 | R$16.47 |
| August 2021 | R$15.67 | R$15.67 |
| July 2021 | R$16.46 | R$16.46 |
| June 2021 | R$16.98 | R$16.98 |
| May 2021 | R$18.46 | R$18.46 |
| April 2021 | R$14.67 | R$14.67 |
| March 2021 | R$16.70 | R$16.70 |
| February 2021 | R$17 | R$68 |
| January 2021 | R$15.65 | R$62.60 |
| December 2020 | R$15.52 | R$62.10 |
| November 2020 | R$14.56 | R$58.24 |
| October 2020 | R$13.15 | R$52.60 |
| September 2020 | R$12.02 | R$48.10 |
| August 2020 | R$12.38 | R$49.50 |
| July 2020 | R$12.59 | R$50.37 |
| June 2020 | R$11.24 | R$44.98 |
| May 2020 | R$9.55 | R$38.19 |
| April 2020 | R$9 | R$35.98 |
| March 2020 | R$8.69 | R$34.75 |
| February 2020 | R$10.69 | R$42.75 |
| January 2020 | R$10.93 | R$43.73 |
| December 2019 | R$10.92 | R$43.69 |
| November 2019 | R$9.52 | R$38.10 |
| October 2019 | R$8.22 | R$32.87 |
| September 2019 | R$7.67 | R$30.67 |
| August 2019 | R$6.71 | R$26.85 |
| July 2019 | R$6.47 | R$25.88 |
| June 2019 | R$6.03 | R$24.12 |
| May 2019 | R$5.69 | R$22.75 |
| April 2019 | R$4.97 | R$19.87 |
| March 2019 | R$4.62 | R$18.50 |
| February 2019 | R$4.67 | R$18.69 |
| January 2019 | R$4.63 | R$18.51 |
| December 2018 | R$4.02 | R$16.09 |
| November 2018 | R$3.56 | R$14.25 |
| October 2018 | R$3.45 | R$13.80 |
| September 2018 | R$3.31 | R$13.25 |
| August 2018 | R$3.23 | R$12.93 |
| July 2018 | R$3.12 | R$12.50 |
| June 2018 | R$2.98 | R$11.90 |
| May 2018 | R$3.25 | R$13.01 |
| April 2018 | R$3.32 | R$13.30 |
| March 2018 | R$3.30 | R$13.20 |
| February 2018 | R$3.38 | R$13.52 |
| January 2018 | R$3.46 | R$13.84 |
| December 2017 | R$3.48 | R$13.90 |
| November 2017 | R$3.49 | R$13.95 |
| October 2017 | R$3.34 | R$13.35 |
| September 2017 | R$3.89 | R$15.55 |
| August 2017 | R$4 | R$16 |
| July 2017 | R$3.48 | R$13.94 |
| June 2017 | R$3.40 | R$13.61 |
| May 2017 | R$3.40 | R$13.61 |
| April 2017 | R$3.64 | R$14.58 |
| March 2017 | R$3.62 | R$14.50 |
| February 2017 | R$3.39 | R$13.55 |
| January 2017 | R$2.93 | R$11.73 |
| December 2016 | R$2.98 | R$11.90 |
| November 2016 | R$3.38 | R$13.50 |
| October 2016 | R$3.64 | R$14.55 |
| September 2016 | R$3.25 | R$12.99 |
| August 2016 | R$3.74 | R$14.98 |
| July 2016 | R$2.98 | R$11.90 |
| June 2016 | R$2.90 | R$11.60 |
| May 2016 | R$2.85 | R$11.40 |
| April 2016 | R$3 | R$0.12 |
| March 2016 | R$3.50 | R$0.14 |
| February 2016 | R$3 | R$0.12 |
| January 2016 | R$3 | R$0.12 |
| December 2015 | R$3.50 | R$0.14 |
| November 2015 | R$3.75 | R$0.15 |
| October 2015 | R$4.50 | R$0.18 |
| September 2015 | R$3.75 | R$0.15 |
| August 2015 | R$3.99 | R$0.28 |
| July 2015 | R$3.71 | R$0.26 |
| June 2015 | R$4.28 | R$0.30 |
| May 2015 | R$4.28 | R$0.30 |
| April 2015 | R$3.71 | R$0.26 |
| March 2015 | R$2.85 | R$0.20 |
| February 2015 | R$3.28 | R$0.23 |
| January 2015 | R$5.99 | R$0.42 |
| December 2014 | R$5.70 | R$0.40 |
| November 2014 | R$11.84 | R$0.83 |
| October 2014 | R$7.70 | R$0.54 |
| September 2014 | R$9.98 | R$0.70 |
| August 2014 | R$17.25 | R$1.21 |
| July 2014 | R$15.40 | R$1.08 |
| June 2014 | R$17.54 | R$1.23 |
| May 2014 | R$17.82 | R$1.25 |
| April 2014 | R$17.50 | R$1.23 |
| March 2014 | R$23.20 | R$1.63 |
| February 2014 | R$30.60 | R$2.15 |
| January 2014 | R$45.40 | R$3.19 |
| December 2013 | R$42.69 | R$3 |
| November 2013 | R$44.12 | R$3.10 |
| October 2013 | R$64.04 | R$4.50 |
| September 2013 | R$74.71 | R$5.25 |
| August 2013 | R$69.73 | R$4.90 |
| July 2013 | R$98.90 | R$6.95 |
| June 2013 | R$104.78 | R$7.55 |
| May 2013 | R$131.85 | R$9.50 |
| April 2013 | R$119.08 | R$8.58 |
| March 2013 | R$131.85 | R$9.50 |
| February 2013 | R$145.87 | R$10.51 |
| January 2013 | R$136.98 | R$9.87 |
| December 2012 | R$154.75 | R$11.15 |
| November 2012 | R$154.75 | R$11.15 |
| October 2012 | R$148.92 | R$10.73 |
| September 2012 | R$149.89 | R$10.80 |
| August 2012 | R$174.87 | R$12.60 |
| July 2012 | R$153.13 | R$33.10 |
| June 2012 | R$142.49 | R$30.80 |
| May 2012 | R$160.30 | R$34.65 |
| April 2012 | R$194.84 | R$51.21 |
| March 2012 | R$180.04 | R$47.32 |
| February 2012 | R$181.52 | R$47.71 |
| January 2012 | R$178.44 | R$46.90 |
| December 2011 | R$176.92 | R$46.50 |
| November 2011 | R$164.36 | R$43.20 |
| October 2011 | R$142.49 | R$37.45 |
| September 2011 | R$135.56 | R$35.63 |
| August 2011 | R$142.30 | R$37.40 |
| July 2011 | R$141.88 | R$37.29 |
| June 2011 | R$148.31 | R$38.98 |
| May 2011 | R$161.47 | R$42.44 |
| April 2011 | R$141.46 | R$37.18 |
| March 2011 | R$152 | R$39.95 |
| February 2011 | R$136.21 | R$35.80 |
| January 2011 | R$105.09 | R$27.62 |
| December 2010 | R$100.22 | R$26.34 |
| November 2010 | R$100.86 | R$26.51 |
| October 2010 | R$108.02 | R$28.39 |
| September 2010 | R$105.39 | R$27.70 |
| August 2010 | R$110.07 | R$28.93 |
| July 2010 | R$79.14 | R$20.80 |
| June 2010 | R$74.95 | R$19.70 |
| May 2010 | R$80.66 | R$21.20 |
| April 2010 | R$81.76 | R$21.49 |
| March 2010 | R$90.55 | R$23.80 |
| February 2010 | R$102.54 | R$26.95 |
| January 2010 | R$87.70 | R$23.05 |
| December 2009 | R$85.61 | R$22.50 |
| November 2009 | R$87.47 | R$22.99 |
| October 2009 | R$92.26 | R$24.25 |
| September 2009 | R$75.33 | R$19.80 |
| August 2009 | R$65.44 | R$17.20 |
| July 2009 | R$61.98 | R$16.29 |
| June 2009 | R$51.74 | R$272 |
| May 2009 | R$54.01 | R$283.90 |
| April 2009 | R$46.42 | R$244 |
| March 2009 | R$36.48 | R$199.01 |
| February 2009 | R$31.51 | R$171.90 |
| January 2009 | R$29.78 | R$162.50 |
| December 2008 | R$25.66 | R$140 |
| November 2008 | R$28.41 | R$155 |
| October 2008 | R$21.44 | R$117 |
| September 2008 | R$43.99 | R$240 |
| August 2008 | R$84.13 | R$459 |
| July 2008 | R$126.46 | R$690 |
| June 2008 | R$169.54 | R$925 |
| May 2008 | R$186.03 | R$1,014.99 |
| April 2008 | R$177.23 | R$967 |
| March 2008 | R$167.70 | R$915 |
| February 2008 | R$186.58 | R$1,018 |
| January 2008 | R$146.63 | R$800 |
| December 2007 | R$188.60 | R$1,029 |
ENEV3.SA
Price: R$24.23
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.15 BRL
P/E Ratio: 140.40
Exchange: SAO
Sector: Utilities
Industry: Utilities - Diversified
Market Capitalization: 40.3 billion