Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	41.580	42.310	41.530	42.020	22.438	4,627,280
2024-02-28	41.670	42.000	41.280	41.580	22.203	3,713,360
2024-02-27	41.090	41.790	41.010	41.790	22.315	2,247,280
2024-02-26	41.260	41.770	40.910	40.910	21.845	1,901,340
2024-02-23	41.340	41.850	40.920	41.190	21.994	1,680,840
2024-02-22	41.310	41.560	41.050	41.170	21.984	2,126,880
2024-02-21	41.390	41.500	40.760	41.190	21.994	1,925,280
2024-02-20	41.100	41.750	40.960	41.390	22.101	2,973,180
2024-02-19	40.700	41.360	40.700	41.240	22.021	1,456,280
2024-02-16	41.140	41.260	40.720	40.760	21.765	2,279,060
2024-02-15	40.460	40.960	40.450	40.870	21.824	2,611,980
2024-02-14	40.310	40.440	39.970	40.400	21.572	1,629,180
2024-02-09	40.550	40.600	40.100	40.310	21.524	1,567,580
2024-02-08	40.980	41.200	40.610	40.650	21.706	3,569,300
2024-02-07	40.410	41.290	40.410	41.110	21.952	2,513,700
2024-02-06	40.210	40.830	40.020	40.430	21.589	2,172,100
2024-02-05	39.750	40.240	39.460	40.200	21.466	2,630,740
2024-02-02	40.230	40.360	39.510	39.700	21.199	3,109,540
2024-02-01	40.580	40.830	39.800	40.230	21.482	5,117,140
2024-01-31	40.200	40.990	40.120	40.580	21.669	1,752,800
2024-01-30	40.400	40.500	40.010	40.100	21.412	1,697,360
2024-01-29	41.100	41.100	40.170	40.400	21.572	2,433,480
2024-01-26	41.430	41.590	40.920	41.040	21.914	1,475,740
2024-01-25	41.510	41.530	41.120	41.230	22.016	1,265,460
2024-01-24	41.200	41.770	41.200	41.340	22.074	1,866,060
2024-01-23	40.790	41.210	40.670	41.150	21.973	2,577,120
2024-01-22	40.900	41.110	40.490	40.490	21.621	2,506,980
2024-01-19	41.130	41.350	40.810	40.810	21.791	2,867,620
2024-01-18	41.910	41.950	41.100	41.100	21.946	2,597,280
2024-01-17	42.260	42.260	41.780	41.880	22.363	2,066,540
2024-01-16	43.140	43.150	42.340	42.340	22.608	2,354,240
2024-01-15	43.140	43.500	42.540	43.340	23.142	1,988,840
2024-01-12	43.820	43.990	43.060	43.110	23.020	2,007,740
2024-01-11	44.320	44.330	43.540	43.710	23.340	1,465,660
2024-01-10	44.220	44.610	44.150	44.320	23.666	1,694,840
2024-01-09	43.900	44.450	43.710	44.410	23.714	1,178,800
2024-01-08	44.310	44.520	43.980	43.980	23.484	1,454,460
2024-01-05	44.370	44.540	44.010	44.300	23.655	1,342,040
2024-01-04	44.500	44.650	44.150	44.370	23.692	1,007,440
2024-01-03	44.410	44.760	44.410	44.500	23.762	1,291,920
2024-01-02	44.700	44.870	44.300	44.520	23.772	2,070,880
2023-12-28	45.240	45.440	45.100	45.330	24.205	1,295,280
2023-12-27	44.840	45.240	44.580	45.240	24.157	1,038,520
2023-12-26	44.570	44.980	44.550	44.790	23.917	1,332,660
2023-12-22	44.600	44.820	44.270	44.570	23.799	1,344,560
2023-12-21	44.270	44.600	44.220	44.600	23.721	1,125,460
2023-12-20	43.820	44.350	43.680	44.160	23.355	2,053,100
2023-12-19	43.750	44.100	43.070	44.100	23.323	4,362,540
2023-12-18	44.710	44.850	43.800	44.110	23.328	2,783,620
2023-12-15	44.790	44.970	44.100	44.910	23.751	3,434,900
2023-12-14	44.360	44.710	43.620	44.700	23.640	2,930,200
2023-12-13	43.840	44.420	43.660	44.330	23.445	2,117,780
2023-12-12	43.700	43.940	43.460	43.840	23.185	1,215,900
2023-12-11	43.750	43.970	43.460	43.700	23.111	1,316,280
2023-12-08	43.320	43.950	43.140	43.750	23.138	1,585,640
2023-12-07	44.340	44.470	43.190	43.370	22.937	3,262,840
2023-12-06	44.430	44.780	44.220	44.570	23.572	1,833,580
2023-12-05	44.230	44.790	43.950	44.440	23.503	1,804,040
2023-12-04	43.600	44.300	43.340	44.230	23.392	5,597,200
2023-12-01	43.700	44.230	43.420	43.660	23.090	3,043,600

← NewerPage 12 of 21 · 1,252 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.