Engie Brasil Energia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	46.660	46.750	46.290	46.530	26.625	1,237,600
2024-08-19	46.370	46.900	46.100	46.660	26.700	1,255,660
2024-08-16	46.280	46.460	45.840	46.190	26.431	1,668,800
2024-08-15	46.290	46.300	45.770	45.890	26.259	1,127,840
2024-08-14	45.790	46.490	45.730	46.320	26.505	1,897,840
2024-08-13	45.760	45.970	45.480	45.790	26.202	1,319,780
2024-08-12	45.810	46.100	45.320	45.750	26.179	1,230,320
2024-08-09	44.970	45.760	44.800	45.680	26.139	1,202,600
2024-08-08	44.300	45.190	44.300	44.900	25.692	1,345,400
2024-08-07	44.100	44.320	43.900	44.120	25.246	711,760
2024-08-06	43.880	44.160	43.800	44.100	25.235	2,123,240
2024-08-05	43.900	44.060	43.300	43.880	25.109	1,430,660
2024-08-02	44.360	44.940	44.030	44.110	25.240	1,211,840
2024-08-01	44.260	44.620	43.930	44.440	25.429	1,589,140
2024-07-31	44.200	44.430	44.020	44.230	25.309	1,214,360
2024-07-30	44.820	44.830	44.220	44.260	25.326	873,460
2024-07-29	44.700	44.790	44.320	44.740	25.601	602,420
2024-07-26	44.170	44.690	44.080	44.550	25.492	1,048,320
2024-07-25	44.340	44.580	44.100	44.170	25.275	1,524,040
2024-07-24	45.330	45.430	44.340	44.340	25.372	1,778,560
2024-07-23	45.690	45.840	45.440	45.510	26.042	1,201,060
2024-07-22	45.300	46.000	45.200	45.900	26.265	1,574,160
2024-07-19	46.210	46.390	45.260	45.600	26.093	1,886,080
2024-07-18	46.680	46.690	46.050	46.070	26.362	1,679,580
2024-07-17	46.640	46.750	46.250	46.530	26.625	1,234,240
2024-07-16	46.350	46.660	46.340	46.450	26.579	1,180,760
2024-07-15	46.460	46.670	46.110	46.350	26.522	2,509,920
2024-07-12	45.960	46.640	45.800	46.610	26.671	1,165,360
2024-07-11	45.760	46.180	45.630	45.960	26.299	1,234,660
2024-07-10	45.910	46.100	45.740	45.780	26.196	1,085,980
2024-07-09	45.600	46.100	45.500	45.770	26.190	1,069,880
2024-07-08	45.300	45.680	45.130	45.610	26.099	892,080
2024-07-05	45.370	45.570	45.090	45.250	25.893	1,105,160
2024-07-04	45.170	45.690	45.170	45.370	25.961	739,620
2024-07-03	44.340	45.300	44.340	45.120	25.818	1,169,840
2024-07-02	44.440	44.660	44.190	44.340	25.372	1,438,080
2024-07-01	44.180	44.640	44.100	44.450	25.435	1,122,660
2024-06-28	44.390	44.590	44.170	44.290	25.343	1,353,520
2024-06-27	44.440	44.690	44.170	44.400	25.406	2,681,700
2024-06-26	43.950	44.390	43.820	44.300	25.349	1,436,120
2024-06-25	44.470	44.470	44.040	44.130	25.252	1,295,140
2024-06-24	44.120	44.690	43.930	44.470	25.446	1,638,140
2024-06-21	43.960	44.270	43.650	44.120	25.246	3,523,240
2024-06-20	44.000	44.340	43.560	43.960	25.155	1,844,640
2024-06-19	43.530	44.010	43.390	44.000	25.178	1,230,320
2024-06-18	43.660	44.090	43.560	43.860	25.097	1,287,160
2024-06-17	44.160	44.410	43.690	43.840	25.086	1,028,440
2024-06-14	43.500	44.590	43.230	44.160	25.269	2,032,520
2024-06-13	43.840	43.840	43.430	43.610	24.954	1,771,420
2024-06-12	43.590	43.770	43.010	43.470	24.874	2,810,780
2024-06-11	43.660	43.830	43.360	43.590	24.943	1,408,680
2024-06-10	43.480	43.810	43.180	43.480	24.880	1,272,740
2024-06-07	43.550	43.860	43.170	43.480	24.880	1,557,500
2024-06-06	43.860	44.080	43.610	44.010	25.183	2,187,780
2024-06-05	43.790	44.350	43.790	43.800	25.063	1,518,300
2024-06-04	44.030	44.210	43.670	44.080	25.223	1,193,220
2024-06-03	43.340	44.260	43.200	44.010	25.183	1,909,460
2024-05-31	43.550	44.100	43.340	43.340	24.800	8,581,020
2024-05-29	43.730	44.180	43.500	43.640	24.972	1,705,900
2024-05-28	44.100	44.370	43.730	43.790	25.057	1,489,740

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.5442 BRL
2026-05-05	0.4845 BRL
2025-12-18	0.0863 BRL
2025-08-22	0.8746 BRL
2025-08-21	1.2340 BRL
2025-05-07	0.8697 BRL
2025-05-06	1.2271 BRL
2024-12-20	0.3040 BRL
2024-12-19	0.4290 BRL
2024-08-22	1.1344 BRL
2024-08-21	1.6006 BRL
2024-05-07	1.2093 BRL
2024-05-06	1.7063 BRL
2023-12-22	0.1763 BRL
2023-12-21	0.2488 BRL
2023-08-22	0.9330 BRL
2023-08-21	1.3164 BRL
2023-05-09	1.7696 BRL
2023-05-08	2.4968 BRL
2022-12-23	0.2432 BRL
2022-12-22	0.3432 BRL
2022-11-22	0.5750 BRL
2022-11-21	0.8113 BRL
2022-08-17	0.7027 BRL
2022-08-16	0.9916 BRL
2022-05-12	0.6686 BRL
2022-05-11	0.9434 BRL
2022-02-25	0.7767 BRL
2022-02-24	1.0959 BRL
2021-12-30	0.0730 BRL
2021-12-29	0.1030 BRL
2021-08-17	0.9601 BRL
2021-08-16	1.3547 BRL
2021-05-12	0.7413 BRL
2021-05-11	1.0460 BRL
2021-04-29	0.0261 BRL
2020-12-21	0.8871 BRL
2020-12-18	1.2517 BRL
2020-08-10	0.8241 BRL
2020-08-07	1.1628 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.