Eneva SA Historical Data - ENEV3F | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Eneva SA (ENEV3F)
Eneva SA (ENEV3F) Historical

Eneva SA (ENEV3F)

11.80

-0.20

(-1.67%)

Closed November 18 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731619800	11.91	-0.08	-0.67	11.9	12.23	11.89	7781
1731533400	11.99	-0.41	-3.31	12.39	12.39	11.84	6607
1731446940	12.4	0.1	0.81	12.25	12.4	12.19	4500
1731360540	12.3	0.07	0.57	12.31	12.39	12.21	4518
1731101400	12.23	-0.23	-1.85	12.21	12.53	12.12	5070
1731014940	12.46	-0.14	-1.11	12.73	12.76	12.32	5130
1730928600	12.6	-0.22	-1.72	12.6	12.87	12.37	5102
1730842200	12.82	-0.12	-0.93	12.89	12.89	12.62	3919
1730755800	12.94	0.34	2.70	12.5	13	12.5	6589
1730496600	12.6	-0.42	-3.23	13.09	13.09	12.6	13037
1730410200	13.02	-0.24	-1.81	13.25	13.37	13.02	6025
1730323800	13.26	-0.11	-0.82	13.23	13.36	13.1	7582
1730237340	13.37	-0.03	-0.22	13.43	13.6	13.14	6905
1730151000	13.4	0.01	0.07	13.39	13.82	13.28	7036
1729891800	13.39	-0.26	-1.90	13.8	13.8	13.39	8558
1729805400	13.65	-0.21	-1.52	13.79	13.85	13.51	13710
1729719000	13.86	-0.16	-1.14	13.92	13.98	13.68	21058
1729632600	14.02	-0.21	-1.48	14.34	14.4	13.92	10199
1729546140	14.23	-0.27	-1.86	14.45	14.5	14.23	13338
1729287000	14.5	0.25	1.75	14.19	14.5	14.19	13151
1729200540	14.25	-0.25	-1.72	14.37	14.37	14.05	7515
1729114140	14.5	0.11	0.76	14.46	14.5	14.15	9339
1729027740	14.39	0.2	1.41	14.03	14.47	14.03	18169
1728941340	14.19	0.22	1.57	13.72	14.19	13.72	7399
1728682200	13.97	0.09	0.65	14.03	14.03	13.72	5933
1728595740	13.88	0.02	0.14	13.98	13.98	13.8	5962
1728509400	13.86	-0.12	-0.86	14.12	14.12	13.82	7253
1728422940	13.98	0.08	0.58	13.9	14.1	13.72	5860
1728336600	13.9	-0.28	-1.97	14.18	14.23	13.9	11418
1728077400	14.18	0.14	1.00	14.17	14.19	13.85	6842
1727991000	14.04	-0.31	-2.16	14.29	14.29	13.91	6216
1727904540	14.35	0.36	2.57	14.09	14.35	14	7056
1727818200	13.99	0.09	0.65	14.04	14.16	13.85	7631
1727731800	13.9	0.01	0.07	14.04	14.15	13.9	6219
1727472600	13.89	0.01	0.07	13.9	14.22	13.89	7858
1727386140	13.88	-0.02	-0.14	13.97	14.14	13.88	7298
1727299740	13.9	-0.2	-1.42	14.03	14.2	13.89	6712
1727213400	14.1	0.02	0.14	14.03	14.1	13.8	7776
1727127000	14.08	0.22	1.59	13.93	14.12	13.72	6175
1726867800	13.86	-0.08	-0.57	14.18	14.18	13.79	7157
1726781400	13.94	-0.22	-1.55	14.02	14.22	13.94	5193
1726695000	14.16	-0.08	-0.56	13.96	14.24	13.96	6730
1726608600	14.24	0.34	2.45	13.97	14.27	13.8	10597
1726522200	13.9	-0.1	-0.71	14.07	14.22	13.9	5167
1726263000	14	0	0.00	13.95	14.37	13.95	18602
1726176540	14	0.22	1.60	13.8	14.09	13.79	11061
1726090140	13.78	-0.1	-0.72	13.79	13.98	13.72	6498
1726003740	13.88	0.28	2.06	13.58	14	13.45	8606
1725917400	13.6	-0.19	-1.38	13.86	13.91	13.54	6397
1725658200	13.79	-0.26	-1.85	13.99	14.2	13.73	6627
1725571800	14.05	0.2	1.44	13.85	14.05	13.71	7634
1725485400	13.85	0.28	2.06	13.55	14.02	13.46	8721
1725399000	13.57	0.1	0.74	13.35	13.6	13.35	6925
1725312600	13.47	0.31	2.36	13.14	13.53	13.07	6319
1725053400	13.16	-0.28	-2.08	13.2	13.43	13.08	9800
1724967000	13.44	-0.22	-1.61	13.62	13.62	13.19	12128
1724880600	13.66	0.15	1.11	13.73	13.88	13.6	11726
1724794140	13.51	-0.15	-1.10	13.62	13.93	13.5	10780
1724707740	13.66	0.14	1.04	13.72	13.86	13.54	7995
1724448600	13.52	-0.11	-0.81	13.66	13.84	13.35	7951
1724362140	13.63	-0.17	-1.23	13.82	13.82	13.36	9252
1724275740	13.8	0.17	1.25	13.73	13.8	13.56	7227
1724189340	13.63	-0.18	-1.30	13.81	13.98	13.63	7153
1724102940	13.81	0.26	1.92	13.62	13.89	13.43	8630

Niagara Mohawk Power (PK)

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