Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	43.900	44.280	43.840	44.150	22.111	1,608,740
2023-06-09	43.420	44.160	43.420	43.920	21.995	1,982,400
2023-06-07	43.680	43.870	43.170	43.290	21.680	1,883,980
2023-06-06	43.050	43.630	42.780	43.580	21.825	2,456,580
2023-06-05	42.950	43.180	42.760	42.860	21.465	1,611,120
2023-06-02	42.670	43.140	42.520	42.920	21.495	3,217,480
2023-06-01	42.150	42.460	41.820	42.310	21.189	2,678,060
2023-05-31	42.690	42.960	42.030	42.030	21.049	3,069,500
2023-05-30	43.200	43.390	42.690	42.740	21.404	1,529,080
2023-05-29	42.630	43.360	42.260	43.020	21.545	1,377,600
2023-05-26	42.700	42.900	42.070	42.630	21.349	2,045,400
2023-05-25	42.780	43.020	42.430	42.520	21.294	1,316,560
2023-05-24	42.120	42.470	41.970	42.270	21.169	1,463,140
2023-05-23	42.670	42.920	42.090	42.210	21.139	2,860,200
2023-05-22	42.620	43.080	42.300	42.490	21.279	1,742,860
2023-05-19	42.470	42.810	42.230	42.620	21.344	2,686,180
2023-05-18	42.210	42.500	41.730	42.320	21.194	3,029,740
2023-05-17	43.200	43.660	42.280	42.470	21.269	2,505,160
2023-05-16	44.090	44.470	43.210	43.210	21.640	3,808,840
2023-05-15	43.550	44.220	43.380	43.940	22.005	2,086,700
2023-05-12	42.710	43.690	42.560	43.660	21.865	3,134,740
2023-05-11	42.640	43.150	42.510	43.000	21.535	2,465,820
2023-05-10	42.230	42.860	42.190	42.700	21.384	2,697,380
2023-05-09	41.630	42.670	41.630	42.500	21.284	3,383,380
2023-05-08	43.600	43.840	43.020	43.440	20.869	4,532,780
2023-05-05	42.920	43.800	42.720	43.300	19.602	3,287,620
2023-05-04	41.930	42.860	41.850	42.610	19.290	3,457,160
2023-05-03	41.200	41.930	40.900	41.720	18.887	3,197,600
2023-05-02	41.390	41.500	40.770	41.080	18.597	2,528,120
2023-04-28	40.870	41.230	40.680	41.230	18.665	2,708,160
2023-04-27	40.710	40.900	40.470	40.870	18.502	1,440,320
2023-04-26	41.100	41.100	40.190	40.670	18.411	1,858,920
2023-04-25	41.100	41.120	40.700	41.120	18.615	2,593,640
2023-04-24	41.000	41.290	40.640	41.170	18.638	2,180,920
2023-04-20	40.710	41.480	40.600	41.480	18.778	2,240,700
2023-04-19	40.860	41.110	40.120	40.700	18.425	2,161,600
2023-04-18	41.260	41.260	40.850	41.020	18.570	1,403,920
2023-04-17	41.100	41.240	40.630	41.190	18.647	1,620,500
2023-04-14	40.710	41.090	40.170	41.040	18.579	2,258,200
2023-04-13	40.410	40.800	40.300	40.710	18.430	1,834,560
2023-04-12	39.840	40.640	39.800	40.330	18.257	3,102,960
2023-04-11	39.850	40.380	39.770	39.840	18.036	3,270,260
2023-04-10	40.040	40.280	39.630	39.840	18.036	2,066,120
2023-04-06	39.980	40.270	39.890	40.150	18.176	1,312,780
2023-04-05	40.110	40.290	39.710	39.980	18.099	979,720
2023-04-04	39.650	40.400	39.460	40.230	18.212	1,623,720
2023-04-03	40.160	40.180	39.100	39.660	17.954	3,236,800
2023-03-31	40.410	40.850	39.740	40.170	18.185	8,304,940
2023-03-30	40.080	40.520	39.970	40.350	18.267	3,429,020
2023-03-29	40.180	40.200	39.540	39.900	18.063	3,279,080
2023-03-28	39.780	40.260	39.600	39.810	18.022	2,399,460
2023-03-27	39.970	40.110	39.630	39.790	18.013	2,117,360
2023-03-24	39.400	39.890	39.090	39.800	18.018	1,804,040
2023-03-23	39.800	39.970	39.070	39.380	17.827	2,295,860
2023-03-22	39.650	40.000	39.430	39.580	17.918	2,040,780
2023-03-21	39.950	40.170	39.600	39.680	17.963	1,369,060
2023-03-20	40.080	40.410	39.850	39.950	18.085	2,890,160
2023-03-17	40.800	40.810	40.000	40.000	18.108	5,061,560
2023-03-16	42.200	42.240	40.880	40.910	18.520	4,363,240
2023-03-15	41.310	42.240	41.230	42.070	19.045	3,133,060

← NewerPage 15 of 21 · 1,253 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.