ENEV3.SAENEV3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $20.54 | $20.79 | $20.44 | $20.73 | 3.84M |
| 1/9/2026 | $20.44 | $21.06 | $20.44 | $20.76 | 5.70M |
| 1/8/2026 | $20.02 | $20.53 | $20.00 | $20.53 | 6.73M |
| 1/7/2026 | $20.22 | $20.33 | $19.79 | $20.02 | 9.10M |
| 1/6/2026 | $20.32 | $20.68 | $20.24 | $20.37 | 7.01M |
| 1/5/2026 | $20.06 | $20.20 | $19.90 | $20.10 | 6.28M |
| 1/2/2026 | $20.41 | $20.41 | $19.96 | $20.02 | 4.98M |
| 12/30/2025 | $20.06 | $20.27 | $19.98 | $20.18 | 9.14M |
| 12/29/2025 | $20.05 | $20.11 | $19.73 | $19.92 | 5.75M |
| 12/26/2025 | $20.00 | $20.17 | $19.95 | $20.09 | 5.42M |
| 12/23/2025 | $19.81 | $20.26 | $19.68 | $20.26 | 4.76M |
| 12/22/2025 | $19.99 | $19.99 | $19.46 | $19.65 | 11.01M |
| 12/19/2025 | $19.84 | $20.32 | $19.81 | $19.92 | 9.82M |
| 12/18/2025 | $19.61 | $20.06 | $19.46 | $19.97 | 6.13M |
| 12/17/2025 | $19.81 | $19.99 | $19.48 | $19.78 | 12.54M |
| 12/16/2025 | $20.70 | $20.76 | $20.05 | $20.23 | 10.52M |
| 12/15/2025 | $20.85 | $20.89 | $20.60 | $20.85 | 8.72M |
| 12/12/2025 | $20.32 | $20.56 | $20.20 | $20.56 | 5.14M |
| 12/11/2025 | $20.02 | $20.31 | $19.81 | $20.22 | 5.17M |
| 12/10/2025 | $19.99 | $20.10 | $19.75 | $20.03 | 8.28M |
| 12/9/2025 | $19.60 | $20.01 | $19.31 | $19.93 | 7.53M |
| 12/8/2025 | $20.28 | $20.33 | $19.62 | $19.73 | 8.03M |
| 12/5/2025 | $20.79 | $20.81 | $19.70 | $19.85 | 14.33M |
| 12/4/2025 | $20.63 | $20.94 | $20.54 | $20.79 | 52.49M |
| 12/3/2025 | $21.12 | $21.20 | $20.30 | $20.53 | 17.38M |
| 12/2/2025 | $20.65 | $21.07 | $20.54 | $21.02 | 10.49M |
| 12/1/2025 | $19.94 | $20.55 | $19.87 | $20.55 | 14.85M |
| 11/28/2025 | $20.05 | $20.12 | $19.81 | $19.87 | 17.24M |
| 11/27/2025 | $20.24 | $20.38 | $19.95 | $20.04 | 7.50M |
| 11/26/2025 | $19.50 | $20.28 | $19.39 | $20.20 | 21.53M |
| 11/25/2025 | $19.24 | $19.42 | $19.19 | $19.41 | 5.11M |
| 11/24/2025 | $19.09 | $19.42 | $19.02 | $19.10 | 26.80M |
| 11/21/2025 | $19.02 | $19.07 | $18.77 | $19.05 | 7.06M |
| 11/19/2025 | $19.21 | $19.31 | $18.98 | $19.01 | 9.58M |
| 11/18/2025 | $19.25 | $19.43 | $19.21 | $19.29 | 7.03M |
| 11/17/2025 | $19.45 | $19.57 | $19.33 | $19.39 | 9.86M |
| 11/14/2025 | $19.35 | $19.62 | $19.21 | $19.49 | 5.46M |
| 11/13/2025 | $19.24 | $19.40 | $19.06 | $19.29 | 6.46M |
| 11/12/2025 | $19.44 | $19.50 | $18.86 | $19.25 | 9.82M |
| 11/11/2025 | $19.55 | $19.72 | $19.16 | $19.29 | 11.42M |
| 11/10/2025 | $19.24 | $19.50 | $19.10 | $19.35 | 7.54M |
| 11/7/2025 | $19.15 | $19.20 | $18.80 | $19.07 | 5.48M |
| 11/6/2025 | $18.98 | $19.15 | $18.80 | $19.15 | 6.73M |
| 11/5/2025 | $18.79 | $19.18 | $18.59 | $18.90 | 13.69M |
| 11/4/2025 | $18.75 | $18.84 | $18.65 | $18.71 | 9.08M |
| 11/3/2025 | $18.55 | $18.80 | $18.33 | $18.79 | 13.72M |
| 10/31/2025 | $18.15 | $18.31 | $17.99 | $18.31 | 3.90M |
| 10/30/2025 | $17.79 | $18.20 | $17.79 | $18.12 | 7.11M |
| 10/29/2025 | $17.85 | $18.15 | $17.78 | $18.05 | 7.17M |
| 10/28/2025 | $17.90 | $17.96 | $17.65 | $17.80 | 10.19M |
| 10/27/2025 | $17.70 | $17.88 | $17.47 | $17.88 | 10.66M |
| 10/24/2025 | $17.29 | $17.45 | $17.00 | $17.41 | 22.30M |
| 10/23/2025 | $16.80 | $16.87 | $16.58 | $16.70 | 2.84M |
| 10/22/2025 | $16.61 | $16.78 | $16.34 | $16.60 | 5.29M |
| 10/21/2025 | $16.59 | $16.76 | $16.30 | $16.50 | 8.09M |
| 10/20/2025 | $16.81 | $16.89 | $16.57 | $16.74 | 4.82M |
| 10/17/2025 | $16.56 | $16.89 | $16.54 | $16.70 | 6.26M |
| 10/16/2025 | $16.61 | $16.82 | $16.40 | $16.67 | 7.18M |
| 10/15/2025 | $16.10 | $16.52 | $16.10 | $16.52 | 11.84M |