Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	42.160	42.550	42.130	42.280	22.360	962,920
2023-09-01	42.370	42.470	42.130	42.130	22.281	1,343,300
2023-08-31	42.480	42.500	41.880	42.120	22.276	2,136,260
2023-08-30	42.760	42.890	42.350	42.350	22.397	1,814,400
2023-08-29	42.150	42.600	42.070	42.520	22.487	1,470,840
2023-08-28	42.150	42.390	41.980	42.120	22.276	1,328,880
2023-08-25	42.000	42.280	41.790	42.070	22.249	2,974,720
2023-08-24	41.650	41.790	41.390	41.750	22.080	1,373,820
2023-08-23	41.310	41.500	41.150	41.470	21.932	1,760,500
2023-08-22	41.370	41.580	40.830	41.250	21.816	2,527,560
2023-08-21	41.790	42.020	41.580	41.900	21.666	2,608,200
2023-08-18	41.560	42.040	41.460	41.800	20.934	1,577,100
2023-08-17	41.850	42.120	41.390	41.570	20.818	3,438,260
2023-08-16	41.950	42.180	41.680	41.850	20.959	2,528,680
2023-08-15	41.840	42.400	41.840	41.970	21.019	1,805,580
2023-08-14	41.870	42.080	41.600	41.930	20.999	1,837,500
2023-08-11	41.610	41.890	41.460	41.780	20.924	1,802,360
2023-08-10	41.550	41.970	41.450	41.450	20.758	3,066,000
2023-08-09	43.260	43.280	41.110	41.350	20.708	7,042,700
2023-08-08	43.150	43.470	42.760	43.260	21.665	1,913,520
2023-08-07	43.650	43.710	43.210	43.250	21.660	2,107,840
2023-08-04	43.720	44.100	43.290	43.460	21.765	1,558,620
2023-08-03	44.430	44.610	43.620	43.730	21.900	1,706,740
2023-08-02	44.360	44.500	44.000	44.340	22.206	1,440,460
2023-08-01	43.870	44.440	43.620	44.310	22.191	2,407,720
2023-07-31	44.490	44.560	43.960	44.040	22.055	1,565,900
2023-07-28	44.300	44.670	44.220	44.480	22.276	845,880
2023-07-27	44.780	45.000	44.140	44.290	22.181	1,618,400
2023-07-26	44.500	44.820	43.930	44.650	22.361	1,922,200
2023-07-25	45.890	45.890	44.470	44.600	22.336	2,129,960
2023-07-24	44.620	45.590	44.620	45.440	22.757	1,619,940
2023-07-21	44.540	45.250	44.540	44.900	22.486	1,907,500
2023-07-20	44.550	44.740	44.270	44.520	22.296	1,156,400
2023-07-19	44.650	44.800	44.290	44.550	22.311	854,000
2023-07-18	44.630	44.780	44.380	44.660	22.366	1,114,540
2023-07-17	44.760	44.950	44.510	44.730	22.401	962,640
2023-07-14	45.100	45.900	44.560	44.760	22.416	1,410,640
2023-07-13	44.600	45.370	44.450	45.070	22.571	1,546,720
2023-07-12	44.340	44.770	44.150	44.500	22.286	1,117,760
2023-07-11	44.520	44.550	43.510	44.280	22.176	2,792,160
2023-07-10	44.570	45.040	44.510	44.600	22.336	848,960
2023-07-07	44.720	45.000	44.520	44.700	22.386	2,708,580
2023-07-06	44.900	44.990	44.240	44.640	22.356	2,105,460
2023-07-05	45.150	45.160	44.630	45.000	22.536	2,076,900
2023-07-04	45.300	45.440	44.980	45.150	22.611	1,114,540
2023-07-03	45.600	45.660	45.150	45.300	22.686	1,528,380
2023-06-30	45.180	45.930	45.180	45.690	22.882	3,018,960
2023-06-29	44.820	45.230	44.630	45.040	22.556	1,345,960
2023-06-28	44.890	45.230	44.680	44.820	22.446	1,339,240
2023-06-27	45.050	45.350	44.520	44.880	22.476	1,358,140
2023-06-26	45.950	45.950	44.870	44.950	22.511	2,762,200
2023-06-23	44.930	46.000	44.870	45.950	23.012	2,274,580
2023-06-22	45.150	45.440	44.850	45.120	22.596	1,816,360
2023-06-21	45.270	45.380	44.850	45.310	22.691	1,974,840
2023-06-20	44.950	45.400	44.710	45.270	22.671	2,949,660
2023-06-19	45.200	45.320	44.860	45.040	22.556	2,130,100
2023-06-16	44.790	45.540	44.690	45.200	22.636	4,045,440
2023-06-15	44.760	45.080	44.500	44.810	22.441	1,351,140
2023-06-14	44.010	44.840	43.800	44.780	22.426	2,975,560
2023-06-13	44.300	44.450	43.870	43.990	22.030	1,561,140

← NewerPage 14 of 21 · 1,249 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.