Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	41.440	41.840	41.410	41.590	18.828	2,283,400
2023-03-13	40.800	41.620	40.690	41.200	18.651	2,624,580
2023-03-10	41.270	41.480	40.710	40.930	18.529	3,302,180
2023-03-09	40.300	41.590	40.300	41.300	18.697	3,688,440
2023-03-08	40.450	40.470	40.010	40.400	18.289	3,146,220
2023-03-07	39.690	40.450	39.690	40.450	18.312	3,117,800
2023-03-06	39.260	39.900	39.000	39.570	17.913	2,806,300
2023-03-03	39.490	39.730	39.170	39.260	17.773	1,281,980
2023-03-02	39.290	40.130	39.150	39.390	17.832	2,329,040
2023-03-01	39.280	39.470	38.960	39.290	17.787	2,592,800
2023-02-28	39.100	39.750	39.030	39.280	17.782	5,487,160
2023-02-27	39.140	39.480	38.920	39.100	17.701	2,054,080
2023-02-24	39.100	39.500	38.830	39.010	17.660	2,234,960
2023-02-23	39.130	39.480	38.800	39.030	17.669	2,739,380
2023-02-22	39.380	39.470	38.880	39.140	17.719	1,908,760
2023-02-17	39.200	39.780	39.100	39.390	17.832	3,000,480
2023-02-16	38.720	39.220	38.420	39.050	17.678	3,261,580
2023-02-15	38.170	39.210	38.000	38.770	17.551	3,762,220
2023-02-14	38.610	38.690	37.920	38.100	17.248	2,648,380
2023-02-13	38.060	38.780	38.040	38.610	17.479	2,636,620
2023-02-10	37.240	38.290	37.240	38.030	17.216	2,372,580
2023-02-09	38.060	38.090	37.300	37.430	16.945	3,048,360
2023-02-08	37.550	38.200	37.430	38.060	17.230	2,423,260
2023-02-07	38.200	38.340	37.240	37.360	16.913	3,359,300
2023-02-06	37.940	38.350	37.880	38.190	17.289	2,147,880
2023-02-03	38.310	38.590	37.700	37.940	17.176	2,258,060
2023-02-02	38.740	38.970	38.220	38.420	17.393	2,251,200
2023-02-01	39.190	39.510	38.610	38.880	17.601	3,950,380
2023-01-31	38.820	39.620	38.820	39.350	17.814	2,940,560
2023-01-30	38.930	39.150	38.750	38.820	17.574	1,803,060
2023-01-27	38.740	39.090	38.660	38.850	17.587	1,603,980
2023-01-26	39.020	39.260	38.570	38.730	17.533	2,814,980
2023-01-25	38.900	39.110	38.460	38.900	17.610	2,212,420
2023-01-24	38.280	38.950	38.100	38.810	17.569	1,981,420
2023-01-23	38.160	38.330	37.970	38.040	17.221	1,591,380
2023-01-20	38.670	38.700	37.830	38.160	17.275	2,725,940
2023-01-19	38.780	38.850	37.970	38.700	17.520	2,733,360
2023-01-18	39.080	39.180	38.670	39.040	17.674	2,242,380
2023-01-17	38.310	38.800	38.030	38.770	17.551	2,839,060
2023-01-16	37.840	38.590	37.830	38.170	17.280	1,713,740
2023-01-13	38.530	38.830	37.730	37.840	17.130	2,457,700
2023-01-12	38.710	39.460	38.560	38.810	17.569	2,253,720
2023-01-11	37.840	39.090	37.480	38.870	17.597	2,528,120
2023-01-10	37.650	37.890	37.130	37.850	17.135	2,258,620
2023-01-09	37.050	38.010	37.050	37.780	17.103	2,924,880
2023-01-06	36.770	37.020	36.500	36.870	16.691	1,964,340
2023-01-05	37.160	37.160	36.440	36.760	16.641	2,489,900
2023-01-04	37.130	37.210	36.670	37.000	16.750	2,038,820
2023-01-03	37.240	37.510	36.620	36.980	16.741	2,835,980
2023-01-02	37.830	37.830	36.980	37.320	16.895	1,298,220
2022-12-29	37.970	38.200	37.700	37.880	17.148	1,925,420
2022-12-28	37.730	37.930	37.510	37.830	17.126	1,506,540
2022-12-27	37.880	37.910	37.410	37.560	17.004	992,180
2022-12-26	38.060	38.200	37.330	37.760	17.094	846,160
2022-12-23	38.020	38.770	37.700	38.090	17.243	1,718,080
2022-12-22	37.860	38.280	37.780	38.130	17.151	1,299,760
2022-12-21	37.800	37.800	37.160	37.680	16.795	1,519,980
2022-12-20	37.060	37.940	36.960	37.850	16.870	2,101,120
2022-12-19	37.120	37.360	36.920	37.080	16.527	2,429,420
2022-12-16	36.850	37.350	36.820	36.980	16.483	5,091,380

← NewerPage 16 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.