Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	43.310	44.350	43.090	43.500	23.006	10,223,080
2023-11-29	43.400	43.510	42.970	43.260	22.879	3,056,620
2023-11-28	43.670	43.910	43.380	43.380	22.942	2,699,060
2023-11-27	44.080	44.190	43.370	43.670	23.096	3,481,240
2023-11-24	44.460	44.460	43.950	44.080	23.312	1,492,680
2023-11-23	44.030	44.770	43.770	44.460	23.513	3,798,480
2023-11-22	43.600	44.280	43.550	44.030	23.286	5,418,000
2023-11-21	43.220	43.560	42.870	43.400	22.953	2,342,480
2023-11-20	43.400	43.400	42.900	43.220	22.858	1,662,640
2023-11-17	43.440	43.570	42.940	43.060	22.773	2,587,340
2023-11-16	42.720	43.630	42.720	43.440	22.974	2,635,080
2023-11-14	42.020	42.850	41.890	42.720	22.593	2,493,120
2023-11-13	41.650	42.020	41.450	41.820	22.117	1,412,460
2023-11-10	41.010	41.790	41.010	41.790	22.101	1,373,260
2023-11-09	41.540	41.760	40.850	41.010	21.689	1,169,560
2023-11-08	40.890	41.560	40.680	41.460	21.927	3,070,620
2023-11-07	40.940	41.130	40.680	40.720	21.535	2,630,880
2023-11-06	40.800	41.130	40.740	40.880	21.620	1,673,420
2023-11-03	40.410	41.110	40.410	40.870	21.615	2,296,000
2023-11-01	39.410	40.360	39.410	40.190	21.255	2,821,980
2023-10-31	39.390	39.810	39.280	39.300	20.784	2,210,880
2023-10-30	40.000	40.100	39.210	39.340	20.806	2,364,040
2023-10-27	40.400	40.790	39.890	39.960	21.133	1,632,260
2023-10-26	40.400	40.860	40.170	40.380	21.356	2,670,500
2023-10-25	40.570	40.750	40.220	40.230	21.276	1,219,960
2023-10-24	41.280	41.300	40.470	40.550	21.445	1,578,640
2023-10-23	40.390	41.240	40.280	40.810	21.583	1,378,160
2023-10-20	40.490	41.020	40.470	40.620	21.483	1,104,320
2023-10-19	40.150	41.030	40.120	40.610	21.477	1,304,940
2023-10-18	40.590	40.810	40.140	40.140	21.229	2,614,080
2023-10-17	40.960	41.250	40.620	40.720	21.535	1,347,080
2023-10-16	41.140	41.400	40.850	41.150	21.763	1,393,840
2023-10-13	41.530	41.600	40.700	40.830	21.594	1,629,320
2023-10-11	41.650	42.040	41.530	41.530	21.964	1,485,540
2023-10-10	41.180	42.000	41.180	41.580	21.990	2,248,960
2023-10-09	40.330	41.310	40.330	41.080	21.726	1,212,540
2023-10-06	40.590	40.770	40.260	40.660	21.504	1,793,960
2023-10-05	40.960	41.200	40.580	40.730	21.541	1,513,680
2023-10-04	40.710	41.190	40.660	40.960	21.662	1,298,500
2023-10-03	41.020	41.320	40.540	40.640	21.493	1,723,540
2023-10-02	41.300	41.300	40.710	41.030	21.699	1,826,300
2023-09-29	41.660	41.840	41.010	41.430	21.911	1,911,140
2023-09-28	41.140	41.540	40.810	41.390	21.890	2,052,680
2023-09-27	41.880	42.420	40.540	41.050	21.710	3,724,560
2023-09-26	42.530	42.620	41.560	41.880	22.149	3,526,600
2023-09-25	42.940	43.150	42.450	42.580	22.519	957,460
2023-09-22	43.080	43.350	42.840	42.890	22.683	1,773,660
2023-09-21	43.200	43.340	42.770	42.960	22.720	2,281,300
2023-09-20	42.550	43.410	42.520	43.410	22.958	1,662,080
2023-09-19	42.500	42.800	42.360	42.550	22.503	1,634,360
2023-09-18	43.040	43.160	42.360	42.500	22.477	1,152,620
2023-09-15	42.630	42.890	42.300	42.850	22.662	2,875,600
2023-09-14	42.240	42.610	42.150	42.420	22.434	1,255,940
2023-09-13	42.210	42.490	42.130	42.240	22.339	1,820,840
2023-09-12	42.010	42.440	41.960	42.200	22.318	1,249,640
2023-09-11	41.450	41.930	41.350	41.930	22.175	1,452,500
2023-09-08	41.280	41.470	41.110	41.360	21.874	1,314,040
2023-09-06	41.990	42.150	41.250	41.250	21.816	1,886,220
2023-09-05	42.350	42.360	41.830	42.000	22.212	2,159,640
2023-09-04	42.160	42.550	42.130	42.280	22.360	962,920

← NewerPage 13 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.