Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	43.960	44.500	43.920	43.980	25.166	1,183,420
2024-05-24	43.960	44.400	43.710	43.780	25.052	1,428,420
2024-05-23	44.240	44.440	43.720	43.960	25.155	1,463,000
2024-05-22	44.450	44.840	44.060	44.420	25.418	2,219,420
2024-05-21	44.080	44.940	44.080	44.630	25.538	1,922,760
2024-05-20	43.370	44.550	43.220	44.190	25.286	2,390,780
2024-05-17	44.020	44.090	43.200	43.580	24.937	1,405,180
2024-05-16	44.000	44.570	43.970	44.250	25.321	1,402,520
2024-05-15	44.060	44.200	43.180	43.960	25.155	1,633,800
2024-05-14	43.830	44.250	43.770	44.230	25.309	3,149,020
2024-05-13	43.300	43.950	43.110	43.910	25.126	2,464,700
2024-05-10	43.370	43.530	42.510	43.000	24.605	3,707,060
2024-05-09	43.000	44.660	42.850	43.770	25.046	4,182,500
2024-05-08	41.780	43.600	41.640	43.600	24.949	5,845,840
2024-05-07	41.910	42.050	41.460	41.730	23.879	2,488,360
2024-05-06	42.630	43.290	42.340	43.290	24.079	3,456,320
2024-05-03	41.760	42.640	41.750	42.640	22.769	3,745,980
2024-05-02	41.110	41.690	41.030	41.490	22.155	2,327,080
2024-04-30	40.770	40.990	40.400	40.900	21.840	4,342,240
2024-04-29	40.000	40.940	39.910	40.670	21.717	3,514,420
2024-04-26	39.600	39.910	39.550	39.790	21.247	2,253,020
2024-04-25	39.840	39.990	39.150	39.260	20.964	2,818,060
2024-04-24	39.930	40.410	39.760	39.810	21.257	2,594,620
2024-04-23	40.130	40.480	39.820	40.040	21.380	2,015,160
2024-04-22	40.000	40.550	39.900	40.180	21.455	4,899,860
2024-04-19	40.500	40.680	39.900	39.900	21.306	16,724,120
2024-04-18	40.500	40.680	40.220	40.390	21.567	2,600,360
2024-04-17	40.380	41.080	40.290	40.510	21.631	4,603,200
2024-04-16	41.130	41.380	40.150	40.150	21.439	7,777,980
2024-04-15	40.850	41.900	40.850	41.400	22.106	4,947,180
2024-04-12	41.050	41.070	40.680	40.820	21.797	1,800,400
2024-04-11	41.500	41.500	40.860	40.860	21.818	1,712,480
2024-04-10	42.640	42.690	41.500	41.500	22.160	2,345,280
2024-04-09	41.910	42.840	41.900	42.820	22.865	2,091,180
2024-04-08	41.160	42.040	40.880	41.900	22.373	3,122,700
2024-04-05	40.980	41.290	40.520	41.160	21.978	2,478,280
2024-04-04	40.750	41.320	40.680	40.980	21.882	2,273,600
2024-04-03	40.610	40.890	40.160	40.720	21.743	2,291,380
2024-04-02	39.580	40.540	39.560	40.540	21.647	3,118,920
2024-04-01	40.260	40.350	39.320	39.450	21.065	5,634,300
2024-03-28	40.200	40.310	40.000	40.260	21.498	2,023,140
2024-03-27	40.250	40.270	40.060	40.160	21.444	894,320
2024-03-26	40.130	40.390	40.040	40.070	21.396	1,227,520
2024-03-25	40.270	40.280	40.020	40.130	21.428	1,105,440
2024-03-22	40.860	41.020	40.170	40.270	21.503	1,490,860
2024-03-21	40.760	41.010	40.620	40.860	21.818	1,455,860
2024-03-20	40.330	40.770	40.240	40.720	21.743	1,663,200
2024-03-19	40.440	40.630	40.320	40.330	21.535	1,845,760
2024-03-18	40.450	40.580	40.200	40.400	21.572	1,843,660
2024-03-15	40.320	40.590	40.080	40.150	21.439	4,511,080
2024-03-14	40.660	40.840	40.320	40.450	21.599	2,099,020
2024-03-13	40.760	40.990	40.620	40.660	21.711	1,458,660
2024-03-12	41.100	41.280	40.580	40.760	21.765	1,799,420
2024-03-11	40.790	41.090	40.760	41.040	21.914	1,278,480
2024-03-08	40.850	41.100	40.650	40.720	21.743	1,275,960
2024-03-07	40.010	40.850	39.980	40.850	21.813	2,211,720
2024-03-06	40.440	40.830	40.000	40.000	21.359	2,213,820
2024-03-05	40.580	40.810	40.220	40.560	21.658	2,273,320
2024-03-04	41.000	41.200	40.500	40.510	21.631	2,092,160
2024-03-01	41.970	42.190	40.700	41.000	21.893	6,807,220

← NewerPage 11 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.