Cenergy Holdings SA (CENER.BR) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 22.74 | 22.74 | 21.74 | 22.08 | -1.60% | 14,260 |
| 2026-09-01 | 22.70 | 22.96 | 22.14 | 22.44 | -2.09% | 10,650 |
| 2026-08-31 | 22.64 | 23.04 | 22.64 | 22.92 | +0.79% | 22,632 |
| 2026-08-28 | 23.18 | 23.26 | 22.60 | 22.74 | -0.09% | 19,924 |
| 2026-08-27 | 23.12 | 23.78 | 22.76 | 22.76 | -1.04% | 21,518 |
| 2026-08-26 | 22.78 | 23.10 | 22.58 | 23.00 | +0.79% | 11,781 |
| 2026-08-25 | 22.02 | 23.10 | 21.74 | 22.82 | +4.58% | 26,421 |
| 2026-08-24 | 22.40 | 22.40 | 21.70 | 21.82 | -1.00% | 11,871 |
| 2026-08-21 | 22.00 | 22.70 | 21.68 | 22.04 | -0.09% | 14,124 |
| 2026-08-20 | 23.00 | 23.00 | 21.80 | 22.06 | -0.18% | 17,839 |
| 2026-08-19 | 23.00 | 23.00 | 21.80 | 22.10 | -2.21% | 10,573 |
| 2026-08-18 | 23.10 | 23.20 | 22.56 | 22.60 | -3.34% | 30,182 |
| 2026-08-17 | 23.34 | 23.38 | 22.80 | 23.38 | +0.86% | 7,314 |
| 2026-08-14 | 23.40 | 23.64 | 23.00 | 23.18 | +1.05% | 10,964 |
| 2026-08-13 | 23.26 | 23.26 | 22.56 | 22.94 | +2.78% | 8,179 |
| 2026-08-12 | 21.70 | 23.10 | 21.70 | 22.32 | +2.01% | 24,392 |
| 2026-08-11 | 22.00 | 22.16 | 21.46 | 21.88 | +1.39% | 12,813 |
| 2026-08-10 | 23.10 | 23.44 | 21.54 | 21.58 | -7.14% | 41,597 |
| 2026-08-07 | 23.36 | 23.36 | 22.70 | 23.24 | +0.52% | 6,466 |
| 2026-08-06 | 22.20 | 23.34 | 21.90 | 23.12 | +3.77% | 10,794 |
| 2026-08-05 | 23.46 | 23.60 | 22.18 | 22.28 | -3.88% | 11,635 |
| 2026-08-04 | 22.38 | 23.18 | 22.18 | 23.18 | +4.98% | 15,652 |
| 2026-08-03 | 21.46 | 22.22 | 21.26 | 22.08 | +1.56% | 13,752 |
| 2026-07-31 | 21.48 | 22.10 | 21.20 | 21.74 | +2.45% | 21,267 |
| 2026-07-30 | 20.94 | 21.50 | 20.72 | 21.22 | +1.34% | 5,712 |
| 2026-07-29 | 20.52 | 21.24 | 20.40 | 20.94 | +2.45% | 6,378 |
| 2026-07-28 | 20.54 | 20.86 | 20.10 | 20.44 | -1.54% | 19,865 |
| 2026-07-27 | 21.28 | 21.62 | 20.48 | 20.76 | -1.05% | 10,685 |
| 2026-07-24 | 21.32 | 21.72 | 20.80 | 20.98 | -2.60% | 3,746 |
| 2026-07-23 | 21.00 | 21.54 | 20.94 | 21.54 | -0.09% | 8,521 |
| 2026-07-22 | 21.26 | 22.06 | 20.90 | 21.56 | +1.41% | 23,855 |
| 2026-07-21 | 20.58 | 21.26 | 20.34 | 21.26 | +4.52% | 11,479 |
| 2026-07-20 | 19.68 | 20.68 | 19.68 | 20.34 | +1.50% | 7,820 |
| 2026-07-17 | 20.32 | 20.66 | 19.67 | 20.04 | -2.53% | 16,889 |
| 2026-07-16 | 20.90 | 20.90 | 20.28 | 20.56 | +0.19% | 9,176 |
| 2026-07-15 | 21.14 | 21.16 | 20.50 | 20.52 | -2.56% | 29,549 |
| 2026-07-14 | 21.76 | 21.76 | 20.74 | 21.06 | -2.05% | 27,041 |
| 2026-07-13 | 21.96 | 22.04 | 21.36 | 21.50 | -1.47% | 11,236 |
| 2026-07-10 | 21.70 | 22.24 | 21.70 | 21.82 | -0.46% | 4,410 |
| 2026-07-09 | 22.06 | 22.12 | 21.62 | 21.92 | -0.27% | 6,660 |
| 2026-07-08 | 22.80 | 23.04 | 21.76 | 21.98 | -4.77% | 17,111 |
| 2026-07-07 | 23.66 | 23.68 | 22.98 | 23.08 | -3.03% | 13,535 |
| 2026-07-06 | 22.90 | 24.10 | 22.64 | 23.80 | +3.48% | 22,609 |
| 2026-07-03 | 22.16 | 23.14 | 22.16 | 23.00 | +3.88% | 15,613 |
| 2026-07-02 | 21.64 | 22.86 | 21.34 | 22.14 | +1.00% | 29,381 |
| 2026-07-01 | 22.68 | 23.02 | 21.50 | 21.92 | -4.86% | 31,964 |
| 2026-06-30 | 23.36 | 23.52 | 22.52 | 23.04 | -0.60% | 19,617 |
| 2026-06-29 | 23.28 | 23.70 | 23.12 | 23.18 | -0.52% | 6,958 |
| 2026-06-26 | 24.10 | 24.28 | 23.20 | 23.30 | -3.80% | 18,237 |
| 2026-06-25 | 24.56 | 25.10 | 24.10 | 24.22 | -0.41% | 31,144 |
| 2026-06-24 | 25.00 | 25.00 | 24.00 | 24.32 | -2.72% | 26,722 |
| 2026-06-23 | 25.30 | 26.60 | 24.10 | 25.00 | -5.87% | 104,737 |
| 2026-06-22 | 25.62 | 26.84 | 25.62 | 26.56 | +2.63% | 16,677 |
| 2026-06-19 | 24.80 | 25.88 | 24.38 | 25.88 | +3.60% | 15,785 |
| 2026-06-18 | 23.50 | 25.30 | 23.44 | 24.98 | +5.22% | 15,623 |
| 2026-06-17 | 24.50 | 24.70 | 23.50 | 23.74 | -3.02% | 14,903 |
| 2026-06-16 | 24.60 | 25.00 | 24.20 | 24.48 | +1.16% | 10,559 |
| 2026-06-15 | 25.02 | 25.60 | 24.00 | 24.20 | +0.41% | 16,209 |
| 2026-06-12 | 24.26 | 24.84 | 23.70 | 24.10 | -0.66% | 8,301 |
| 2026-06-11 | 23.68 | 24.56 | 23.68 | 24.26 | +4.03% | 17,850 |
| 2026-06-10 | 23.00 | 24.24 | 22.68 | 23.32 | -0.17% | 20,330 |
| 2026-06-09 | 24.82 | 25.00 | 23.16 | 23.36 | -5.73% | 18,582 |
| 2026-06-08 | 24.72 | 25.60 | 24.00 | 24.78 | -1.12% | 36,041 |
| 2026-06-05 | 25.30 | 25.74 | 24.68 | 25.06 | +0.32% | 13,876 |
| 2026-06-04 | 24.56 | 25.28 | 23.80 | 24.98 | +1.96% | 19,654 |
| 2026-06-03 | 25.30 | 25.78 | 24.38 | 24.50 | -2.00% | 53,678 |
| 2026-06-02 | 27.70 | 27.70 | 24.94 | 25.00 | -10.07% | 52,162 |
| 2026-06-01 | 26.20 | 28.20 | 26.16 | 27.80 | +8.85% | 35,268 |
| 2026-05-29 | 26.48 | 26.74 | 25.48 | 25.54 | -2.74% | 37,063 |
| 2026-05-28 | 25.08 | 26.26 | 24.56 | 26.26 | +4.21% | 24,010 |
| 2026-05-27 | 25.20 | 25.76 | 24.90 | 25.20 | -0.47% | 11,859 |
| 2026-05-26 | 25.90 | 25.90 | 24.38 | 25.32 | -1.25% | 25,626 |
| 2026-05-25 | 24.48 | 25.64 | 24.48 | 25.64 | +6.74% | 14,434 |
| 2026-05-22 | 24.20 | 24.58 | 23.84 | 24.02 | +0.08% | 8,334 |
| 2026-05-21 | 23.90 | 24.10 | 23.32 | 24.00 | +0.25% | 21,911 |
| 2026-05-20 | 23.24 | 24.18 | 22.70 | 23.94 | +2.31% | 29,307 |
| 2026-05-19 | 24.60 | 25.10 | 23.20 | 23.40 | -3.62% | 28,174 |
| 2026-05-18 | 25.30 | 25.32 | 23.76 | 24.28 | -5.01% | 22,539 |
| 2026-05-15 | 26.18 | 26.20 | 25.08 | 25.56 | -3.18% | 8,713 |
| 2026-05-14 | 26.00 | 26.54 | 25.48 | 26.40 | +2.40% | 8,324 |
| 2026-05-13 | 25.00 | 25.78 | 24.34 | 25.78 | +2.55% | 12,580 |
| 2026-05-12 | 25.50 | 25.66 | 24.70 | 25.14 | -3.31% | 13,046 |
| 2026-05-11 | 24.90 | 26.00 | 24.48 | 26.00 | +4.08% | 7,665 |
| 2026-05-08 | 24.50 | 25.26 | 24.28 | 24.98 | +1.30% | 11,650 |
| 2026-05-07 | 25.30 | 25.36 | 24.62 | 24.66 | -2.68% | 8,298 |
| 2026-05-06 | 25.60 | 25.60 | 24.74 | 25.34 | -0.24% | 19,050 |
| 2026-05-05 | 24.80 | 25.60 | 24.02 | 25.40 | +3.50% | 19,338 |
| 2026-05-04 | 24.30 | 25.10 | 23.82 | 24.54 | +3.46% | 16,225 |
| 2026-04-30 | 23.32 | 24.00 | 22.80 | 23.72 | +1.45% | 8,333 |
| 2026-04-29 | 21.74 | 23.78 | 21.74 | 23.38 | +6.37% | 15,873 |
| 2026-04-28 | 21.54 | 21.98 | 21.30 | 21.98 | +0.83% | 12,523 |
| 2026-04-27 | 21.24 | 21.98 | 20.92 | 21.80 | +2.73% | 8,123 |
| 2026-04-24 | 20.90 | 21.22 | 20.50 | 21.22 | +2.02% | 7,851 |
| 2026-04-23 | 20.70 | 20.98 | 20.38 | 20.80 | +0.58% | 5,571 |
| 2026-04-22 | 21.16 | 21.16 | 20.64 | 20.68 | -2.27% | 14,447 |
| 2026-04-21 | 21.30 | 21.40 | 20.54 | 21.16 | +0.19% | 8,427 |
| 2026-04-20 | 21.64 | 21.64 | 20.50 | 21.12 | -3.56% | 18,509 |
| 2026-04-17 | 20.44 | 21.90 | 20.44 | 21.90 | +5.80% | 28,484 |
| 2026-04-16 | 20.88 | 20.98 | 20.04 | 20.70 | +1.57% | 12,828 |
| 2026-04-15 | 20.10 | 20.64 | 19.97 | 20.38 | +1.29% | 15,339 |
| 2026-04-14 | 21.00 | 21.00 | 19.88 | 20.12 | -2.71% | 13,393 |
| 2026-04-13 | 20.66 | 21.00 | 20.04 | 20.68 | -1.34% | 11,707 |
| 2026-04-10 | 20.00 | 21.00 | 19.73 | 20.96 | +6.78% | 6,524 |
| 2026-04-09 | 20.00 | 20.00 | 19.43 | 19.63 | -1.95% | 6,112 |
| 2026-04-08 | 19.75 | 20.56 | 19.75 | 20.02 | +4.87% | 15,274 |
| 2026-04-07 | 19.00 | 19.66 | 18.75 | 19.09 | -0.78% | 11,141 |
| 2026-04-02 | 19.50 | 19.52 | 19.02 | 19.24 | -1.33% | 9,041 |
| 2026-04-01 | 19.30 | 20.25 | 19.12 | 19.50 | +3.17% | 15,238 |
| 2026-03-31 | 18.06 | 18.90 | 17.70 | 18.90 | +4.88% | 7,402 |
| 2026-03-30 | 18.30 | 18.38 | 17.66 | 18.02 | -2.07% | 22,572 |
| 2026-03-27 | 18.42 | 18.48 | 18.04 | 18.40 | +0.22% | 6,580 |
| 2026-03-26 | 18.98 | 18.98 | 18.22 | 18.36 | -2.65% | 13,477 |
| 2026-03-25 | 18.72 | 19.20 | 18.72 | 18.86 | +3.06% | 4,286 |
| 2026-03-24 | 18.18 | 18.54 | 17.54 | 18.30 | +1.55% | 7,984 |
| 2026-03-23 | 16.56 | 18.20 | 16.00 | 18.02 | +5.38% | 30,082 |
| 2026-03-20 | 18.08 | 18.10 | 17.10 | 17.10 | -3.17% | 12,575 |
| 2026-03-19 | 18.32 | 18.32 | 17.10 | 17.66 | -3.92% | 29,637 |
| 2026-03-18 | 18.50 | 18.94 | 18.16 | 18.38 | -0.33% | 9,081 |
| 2026-03-17 | 18.28 | 18.44 | 18.02 | 18.44 | +0.55% | 7,198 |
| 2026-03-16 | 18.60 | 18.70 | 18.14 | 18.34 | -1.71% | 6,508 |
| 2026-03-13 | 18.38 | 18.74 | 18.14 | 18.66 | -0.43% | 12,831 |
| 2026-03-12 | 18.88 | 19.00 | 18.36 | 18.74 | -0.95% | 7,611 |
| 2026-03-11 | 19.60 | 19.60 | 18.66 | 18.92 | -3.47% | 16,922 |
| 2026-03-10 | 18.16 | 19.60 | 18.16 | 19.60 | +10.36% | 26,208 |
| 2026-03-09 | 18.80 | 18.80 | 17.52 | 17.76 | -8.36% | 41,965 |
| 2026-03-06 | 20.00 | 20.20 | 18.54 | 19.38 | -2.52% | 34,488 |
| 2026-03-05 | 21.25 | 21.80 | 19.84 | 19.88 | -5.11% | 25,085 |
| 2026-03-04 | 20.20 | 21.20 | 19.72 | 20.95 | +3.97% | 24,263 |
| 2026-03-03 | 21.80 | 21.80 | 18.90 | 20.15 | -7.99% | 49,778 |
| 2026-03-02 | 21.60 | 22.50 | 21.10 | 21.90 | -1.79% | 31,069 |
| 2026-02-27 | 21.25 | 22.45 | 21.15 | 22.30 | +5.19% | 12,751 |
| 2026-02-26 | 21.20 | 21.30 | 20.90 | 21.20 | +0.47% | 8,875 |
| 2026-02-25 | 21.15 | 21.50 | 20.90 | 21.10 | +0.48% | 9,264 |
| 2026-02-24 | 20.60 | 21.20 | 20.10 | 21.00 | +1.94% | 13,679 |
| 2026-02-23 | 20.20 | 20.80 | 20.20 | 20.60 | +2.49% | 8,638 |
| 2026-02-20 | 20.90 | 21.00 | 19.80 | 20.10 | -3.60% | 13,737 |
| 2026-02-19 | 21.65 | 21.65 | 20.30 | 20.85 | -1.88% | 11,427 |
| 2026-02-18 | 19.70 | 21.40 | 19.56 | 21.25 | +8.09% | 19,878 |
| 2026-02-17 | 19.72 | 19.76 | 19.30 | 19.66 | -0.91% | 9,334 |
| 2026-02-16 | 20.20 | 20.40 | 19.50 | 19.84 | +1.74% | 17,691 |
| 2026-02-13 | 19.66 | 19.88 | 19.10 | 19.50 | -1.12% | 7,395 |
| 2026-02-12 | 19.60 | 19.98 | 19.48 | 19.72 | +0.20% | 11,480 |
| 2026-02-11 | 20.00 | 20.00 | 19.38 | 19.68 | -1.11% | 7,308 |
| 2026-02-10 | 19.84 | 19.94 | 19.24 | 19.90 | +0.51% | 14,223 |
| 2026-02-09 | 19.42 | 19.90 | 18.90 | 19.80 | +2.70% | 18,579 |
| 2026-02-06 | 19.50 | 19.80 | 18.98 | 19.28 | -1.63% | 13,757 |
| 2026-02-05 | 19.86 | 19.90 | 19.20 | 19.60 | +1.87% | 7,427 |
| 2026-02-04 | 19.80 | 19.96 | 19.24 | 19.24 | -2.53% | 9,626 |
| 2026-02-03 | 19.76 | 20.10 | 19.20 | 19.74 | +1.96% | 30,486 |
| 2026-02-02 | 19.46 | 19.52 | 18.30 | 19.36 | +0.21% | 19,597 |
| 2026-01-30 | 19.40 | 19.60 | 18.86 | 19.32 | -0.31% | 9,805 |
| 2026-01-29 | 18.90 | 19.42 | 18.64 | 19.38 | +3.09% | 4,842 |
| 2026-01-28 | 19.00 | 19.20 | 18.74 | 18.80 | +0.00% | 25,867 |
| 2026-01-27 | 19.12 | 19.44 | 18.32 | 18.80 | -1.67% | 21,820 |
| 2026-01-26 | 18.20 | 19.12 | 18.00 | 19.12 | +3.46% | 12,694 |
| 2026-01-23 | 18.22 | 18.48 | 17.84 | 18.48 | +1.54% | 10,518 |
| 2026-01-22 | 18.24 | 18.24 | 17.80 | 18.20 | +1.22% | 15,452 |
| 2026-01-21 | 17.48 | 18.14 | 17.24 | 17.98 | +3.81% | 10,324 |
| 2026-01-20 | 17.02 | 17.36 | 16.92 | 17.32 | +0.70% | 5,279 |
| 2026-01-19 | 17.30 | 17.32 | 16.68 | 17.20 | -1.60% | 10,682 |
| 2026-01-16 | 17.10 | 17.48 | 16.62 | 17.48 | +3.80% | 12,086 |
| 2026-01-15 | 16.62 | 17.08 | 16.38 | 16.84 | +1.08% | 8,429 |
| 2026-01-14 | 16.40 | 16.66 | 16.22 | 16.66 | +1.96% | 8,458 |
| 2026-01-13 | 16.62 | 16.62 | 16.30 | 16.34 | -1.57% | 13,632 |
| 2026-01-12 | 16.60 | 16.70 | 16.26 | 16.60 | +0.36% | 8,000 |
| 2026-01-09 | 16.10 | 16.64 | 16.10 | 16.54 | +2.10% | 3,280 |
| 2026-01-08 | 16.20 | 16.28 | 16.00 | 16.20 | +0.12% | 32,027 |
| 2026-01-07 | 16.16 | 16.18 | 15.90 | 16.18 | +0.62% | 19,615 |
| 2026-01-06 | 15.90 | 16.18 | 15.84 | 16.08 | +1.90% | 9,943 |
| 2026-01-05 | 16.06 | 16.06 | 15.50 | 15.78 | +0.51% | 14,076 |
| 2026-01-02 | 15.16 | 15.88 | 14.94 | 15.70 | +3.15% | 6,348 |
| 2025-12-31 | 15.10 | 15.22 | 15.06 | 15.22 | -0.13% | 1,148 |
| 2025-12-30 | 15.06 | 15.60 | 15.06 | 15.24 | +1.20% | 6,346 |
| 2025-12-29 | 15.00 | 15.22 | 14.84 | 15.06 | +1.07% | 8,147 |
| 2025-12-24 | 14.64 | 14.98 | 14.64 | 14.90 | +1.36% | 3,367 |
| 2025-12-23 | 15.40 | 15.58 | 14.70 | 14.70 | -4.67% | 9,247 |
| 2025-12-22 | 15.86 | 16.04 | 15.42 | 15.42 | -1.03% | 9,867 |
| 2025-12-19 | 15.36 | 15.86 | 15.20 | 15.58 | +1.17% | 14,650 |
| 2025-12-18 | 15.86 | 15.86 | 15.14 | 15.40 | -2.90% | 11,600 |
| 2025-12-17 | 15.88 | 16.12 | 15.80 | 15.86 | -0.25% | 12,340 |
| 2025-12-16 | 16.30 | 16.30 | 15.74 | 15.90 | -2.81% | 26,698 |
| 2025-12-15 | 16.06 | 16.38 | 15.76 | 16.36 | +2.89% | 42,591 |
| 2025-12-12 | 16.14 | 16.20 | 15.90 | 15.90 | -1.49% | 13,564 |
| 2025-12-11 | 16.00 | 16.18 | 15.94 | 16.14 | +2.41% | 47,935 |
| 2025-12-10 | 16.12 | 16.18 | 15.50 | 15.76 | -1.87% | 10,787 |
| 2025-12-09 | 16.08 | 16.20 | 15.80 | 16.06 | +0.37% | 60,318 |
| 2025-12-08 | 15.76 | 16.12 | 15.56 | 16.00 | +1.52% | 14,994 |
| 2025-12-05 | 15.52 | 15.76 | 15.52 | 15.76 | +1.55% | 2,392 |
| 2025-12-04 | 15.22 | 15.70 | 15.20 | 15.52 | +1.97% | 12,458 |
| 2025-12-03 | 15.30 | 15.30 | 14.92 | 15.22 | +2.42% | 14,395 |
| 2025-12-02 | 15.18 | 15.40 | 14.86 | 14.86 | -1.46% | 18,061 |
| 2025-12-01 | 14.90 | 15.10 | 14.74 | 15.08 | +1.62% | 8,810 |
| 2025-11-28 | 14.94 | 14.98 | 14.60 | 14.84 | -0.67% | 6,339 |
| 2025-11-27 | 14.60 | 15.00 | 14.60 | 14.94 | +2.61% | 5,573 |
| 2025-11-26 | 15.14 | 15.14 | 14.52 | 14.56 | -2.02% | 6,295 |
| 2025-11-25 | 15.60 | 15.60 | 14.78 | 14.86 | -3.63% | 6,228 |
| 2025-11-24 | 15.56 | 15.60 | 15.02 | 15.42 | +0.26% | 9,388 |
| 2025-11-21 | 14.96 | 15.38 | 14.78 | 15.38 | +1.99% | 3,913 |
| 2025-11-20 | 14.80 | 15.18 | 14.58 | 15.08 | +5.45% | 15,359 |
| 2025-11-19 | 15.46 | 15.52 | 14.06 | 14.30 | -5.80% | 17,046 |
| 2025-11-18 | 15.80 | 15.80 | 15.10 | 15.18 | -3.92% | 13,866 |
| 2025-11-17 | 15.00 | 15.80 | 15.00 | 15.80 | +5.61% | 6,428 |
| 2025-11-14 | 15.32 | 15.32 | 14.92 | 14.96 | -2.09% | 6,102 |
| 2025-11-13 | 15.40 | 15.60 | 15.18 | 15.28 | -0.52% | 3,521 |
| 2025-11-12 | 15.36 | 15.70 | 15.10 | 15.36 | +1.32% | 6,038 |
| 2025-11-11 | 14.88 | 15.38 | 14.80 | 15.16 | +4.12% | 9,142 |
| 2025-11-10 | 15.10 | 15.18 | 14.56 | 14.56 | -0.95% | 5,610 |
| 2025-11-07 | 15.20 | 15.58 | 14.48 | 14.70 | -2.91% | 14,789 |
| 2025-11-06 | 14.90 | 15.30 | 14.90 | 15.14 | +0.93% | 19,150 |
| 2025-11-05 | 14.48 | 15.00 | 14.34 | 15.00 | +3.45% | 16,662 |
| 2025-11-04 | 14.26 | 14.58 | 14.20 | 14.50 | +1.40% | 3,925 |
| 2025-11-03 | 14.66 | 14.90 | 14.30 | 14.30 | -2.46% | 4,550 |
| 2025-10-31 | 14.54 | 14.66 | 14.30 | 14.66 | +3.09% | 4,907 |
| 2025-10-30 | 14.10 | 14.40 | 14.10 | 14.22 | +1.57% | 3,134 |
| 2025-10-29 | 15.20 | 15.20 | 13.74 | 14.00 | -8.02% | 19,888 |
| 2025-10-28 | 14.20 | 16.00 | 14.20 | 15.22 | +7.33% | 16,544 |
| 2025-10-27 | 14.24 | 14.46 | 13.82 | 14.18 | +0.71% | 13,206 |
| 2025-10-24 | 14.12 | 14.12 | 13.72 | 14.08 | -0.56% | 5,084 |
| 2025-10-23 | 13.40 | 14.16 | 13.40 | 14.16 | +5.20% | 6,337 |
| 2025-10-22 | 13.40 | 13.60 | 13.40 | 13.46 | +0.30% | 5,134 |
| 2025-10-21 | 13.06 | 13.42 | 13.02 | 13.42 | +2.44% | 6,065 |
| 2025-10-20 | 13.08 | 13.36 | 13.02 | 13.10 | +0.46% | 4,860 |
| 2025-10-17 | 13.10 | 13.48 | 12.70 | 13.04 | -4.68% | 7,603 |
| 2025-10-16 | 13.48 | 13.68 | 13.00 | 13.68 | +2.09% | 8,484 |
| 2025-10-15 | 13.30 | 13.48 | 13.18 | 13.40 | +1.06% | 1,720 |
| 2025-10-14 | 13.06 | 13.48 | 12.50 | 13.26 | -1.34% | 16,317 |
| 2025-10-13 | 13.96 | 13.96 | 13.18 | 13.44 | -3.72% | 7,457 |
| 2025-10-10 | 13.50 | 13.96 | 13.44 | 13.96 | +2.35% | 2,985 |
| 2025-10-09 | 13.32 | 13.66 | 13.30 | 13.64 | +2.40% | 3,993 |
| 2025-10-08 | 13.30 | 13.50 | 13.06 | 13.32 | +0.30% | 5,458 |
| 2025-10-07 | 13.04 | 13.28 | 13.00 | 13.28 | +0.30% | 4,257 |
| 2025-10-06 | 13.00 | 13.40 | 13.00 | 13.24 | +0.76% | 8,750 |
| 2025-10-03 | 13.00 | 13.28 | 13.00 | 13.14 | -0.15% | 4,376 |
| 2025-10-02 | 12.70 | 13.20 | 12.62 | 13.16 | +3.95% | 16,234 |
| 2025-10-01 | 12.20 | 12.70 | 12.16 | 12.66 | +5.15% | 7,034 |
| 2025-09-30 | 12.10 | 12.30 | 12.00 | 12.04 | -2.11% | 10,641 |
| 2025-09-29 | 12.32 | 12.68 | 12.06 | 12.30 | -1.76% | 6,009 |
| 2025-09-26 | 12.90 | 12.90 | 12.30 | 12.52 | -0.48% | 9,224 |
| 2025-09-25 | 12.30 | 12.58 | 12.14 | 12.58 | +2.28% | 8,073 |
| 2025-09-24 | 12.58 | 12.58 | 12.30 | 12.30 | -2.07% | 5,657 |
| 2025-09-23 | 12.38 | 12.56 | 12.16 | 12.56 | +2.61% | 10,096 |
| 2025-09-22 | 12.30 | 12.42 | 11.88 | 12.24 | +0.33% | 16,027 |
| 2025-09-19 | 12.00 | 12.56 | 11.94 | 12.20 | +3.39% | 11,746 |
| 2025-09-18 | 11.62 | 12.02 | 11.46 | 11.80 | +3.51% | 21,445 |
| 2025-09-17 | 11.52 | 11.52 | 11.24 | 11.40 | +0.88% | 3,462 |
| 2025-09-16 | 11.56 | 11.62 | 11.30 | 11.30 | -2.08% | 5,293 |
| 2025-09-15 | 11.28 | 11.54 | 11.28 | 11.54 | +1.05% | 7,909 |
| 2025-09-12 | 10.80 | 11.48 | 10.80 | 11.42 | +5.94% | 8,972 |
| 2025-09-11 | 10.84 | 10.84 | 10.72 | 10.78 | -0.37% | 3,022 |
| 2025-09-10 | 10.88 | 10.88 | 10.70 | 10.82 | +1.12% | 2,229 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+15.80%). Pire mois : Juin (-8.77%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Cenergy Holdings SA (CENER.BR) ?
22.08 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CENER.BR ?
Plus haut à 28.20 et plus bas à 10.36 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Cenergy Holdings SA ?
Historiquement, le mois le plus fort de CENER.BR a été Oct (moyenne +15.80%) et le plus faible Juin (moyenne -8.77%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.