Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	36.950	37.410	36.660	36.860	16.429	3,910,480
2022-12-14	37.200	37.470	36.460	37.100	16.536	6,191,080
2022-12-13	38.430	38.970	37.220	37.280	16.616	3,663,380
2022-12-12	38.310	38.750	37.850	38.200	17.026	2,484,440
2022-12-09	39.190	39.190	38.210	38.310	17.075	2,705,640
2022-12-08	39.980	40.020	39.060	39.190	17.468	2,752,960
2022-12-07	39.630	40.560	39.630	39.970	17.815	2,104,200
2022-12-06	39.640	40.050	39.510	39.800	17.740	1,451,240
2022-12-05	39.910	40.190	39.390	39.460	17.588	2,321,340
2022-12-02	40.250	40.960	39.760	40.020	17.838	3,010,000
2022-12-01	39.500	40.570	39.400	40.210	17.922	4,138,540
2022-11-30	39.310	39.570	38.960	39.500	17.606	3,464,300
2022-11-29	39.210	39.570	38.820	39.290	17.512	2,191,140
2022-11-28	39.100	39.400	38.840	39.230	17.486	1,351,140
2022-11-25	39.560	39.990	39.040	39.190	17.468	1,785,280
2022-11-24	39.270	39.980	39.150	39.910	17.789	1,539,580
2022-11-23	39.460	39.600	39.060	39.270	17.503	2,288,440
2022-11-22	39.980	40.540	39.640	39.770	17.726	4,432,120
2022-11-21	40.200	40.790	40.110	40.180	17.653	3,189,620
2022-11-18	39.550	40.080	39.400	39.650	17.063	2,608,340
2022-11-17	39.340	39.570	38.610	39.500	16.999	2,975,000
2022-11-16	41.290	41.380	39.650	39.650	17.063	3,258,360
2022-11-14	41.330	41.850	41.020	41.220	17.739	2,499,420
2022-11-11	39.520	41.400	39.340	41.330	17.786	4,300,100
2022-11-10	40.240	40.610	39.190	39.510	17.003	3,894,240
2022-11-09	40.340	41.390	40.310	40.410	17.390	3,059,140
2022-11-08	40.000	40.590	39.710	40.050	17.236	1,827,420
2022-11-07	40.840	41.360	40.130	40.270	17.330	2,471,700
2022-11-04	40.490	41.170	40.120	40.840	17.576	2,863,700
2022-11-03	40.040	40.380	39.380	40.100	17.257	2,255,120
2022-11-01	40.290	40.500	39.790	40.170	17.287	1,890,000
2022-10-31	38.800	40.350	38.720	40.220	17.309	2,877,000
2022-10-28	39.000	39.460	38.850	39.270	16.900	1,649,340
2022-10-27	38.430	39.800	38.220	39.180	16.861	2,577,820
2022-10-26	38.740	38.800	38.030	38.150	16.418	1,791,720
2022-10-25	39.500	39.660	38.740	38.740	16.672	2,391,340
2022-10-24	39.280	39.610	39.200	39.450	16.977	1,374,520
2022-10-21	38.740	39.580	38.560	39.490	16.995	2,801,680
2022-10-20	38.810	39.050	38.510	38.690	16.650	2,811,060
2022-10-19	38.700	38.810	38.520	38.700	16.655	2,269,260
2022-10-18	39.000	39.080	38.540	38.700	16.655	2,578,380
2022-10-17	38.690	38.900	38.340	38.690	16.650	1,973,300
2022-10-14	38.770	39.080	38.230	38.370	16.513	2,578,520
2022-10-13	38.700	38.890	38.280	38.280	16.474	2,546,600
2022-10-11	38.960	39.460	38.940	39.060	16.810	2,022,300
2022-10-10	38.600	39.020	38.440	39.020	16.792	4,812,920
2022-10-07	38.710	38.900	38.390	38.530	16.581	2,824,640
2022-10-06	39.670	39.760	38.710	38.710	16.659	2,856,280
2022-10-05	40.200	40.200	39.350	39.410	16.960	1,973,720
2022-10-04	40.600	40.880	39.950	39.970	17.201	1,892,800
2022-10-03	38.990	40.740	38.840	40.590	17.468	5,052,880
2022-09-30	38.300	38.700	38.110	38.510	16.573	2,481,920
2022-09-29	38.540	38.610	38.110	38.290	16.478	3,280,060
2022-09-28	39.220	39.220	38.530	38.540	16.586	2,948,400
2022-09-27	39.320	39.330	38.940	39.070	16.814	2,180,640
2022-09-26	40.560	40.560	39.610	39.620	17.051	957,740
2022-09-23	40.290	40.780	40.150	40.700	17.515	1,867,040
2022-09-22	40.140	40.450	39.720	40.420	17.395	2,707,880
2022-09-21	39.890	40.260	39.760	39.940	17.188	1,745,940
2022-09-20	39.950	40.210	39.520	39.890	17.167	1,665,720

← NewerPage 17 of 21 · 1,248 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.