Engie Brasil Energia S.A. historical data
| 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 |
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.