Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	39.520	39.970	39.080	39.950	17.193	1,654,520
2022-09-16	39.290	39.740	39.150	39.500	16.999	8,623,160
2022-09-15	39.720	39.730	39.120	39.290	16.908	2,594,340
2022-09-14	39.530	39.870	39.370	39.690	17.081	2,013,620
2022-09-13	40.330	40.580	39.520	39.550	17.020	2,304,820
2022-09-12	40.600	40.750	40.360	40.510	17.434	1,476,440
2022-09-09	40.530	40.600	40.110	40.360	17.369	2,362,920
2022-09-08	40.570	40.750	40.170	40.350	17.365	2,276,120
2022-09-06	40.690	40.730	40.210	40.430	17.399	1,304,520
2022-09-05	40.940	40.970	40.500	40.690	17.511	1,156,540
2022-09-02	40.840	40.940	40.470	40.580	17.464	2,665,600
2022-09-01	40.820	40.950	40.450	40.840	17.576	2,350,040
2022-08-31	40.220	40.950	40.110	40.500	17.429	3,462,760
2022-08-30	40.500	40.610	40.050	40.230	17.313	1,909,460
2022-08-29	40.600	40.670	40.210	40.350	17.365	1,753,080
2022-08-26	40.650	40.750	40.250	40.500	17.429	1,441,860
2022-08-25	41.310	41.510	40.350	40.610	17.477	2,320,780
2022-08-24	41.340	41.390	41.050	41.300	17.773	1,612,940
2022-08-23	41.550	41.550	41.000	41.200	17.730	1,883,840
2022-08-22	41.700	41.860	41.130	41.290	17.769	1,786,400
2022-08-19	42.290	42.360	41.740	41.800	17.989	1,992,200
2022-08-18	42.890	42.890	42.270	42.330	18.217	2,464,420
2022-08-17	42.520	42.720	42.180	42.720	18.385	2,655,240
2022-08-16	43.560	43.560	42.860	43.080	18.237	2,163,000
2022-08-15	42.820	43.470	42.560	43.300	17.910	3,015,880
2022-08-12	43.080	43.210	42.600	42.880	17.737	1,793,400
2022-08-11	43.250	43.440	42.660	42.780	17.695	2,718,940
2022-08-10	43.140	43.650	42.710	42.940	17.762	3,235,680
2022-08-09	42.910	43.170	42.630	42.870	17.733	2,468,900
2022-08-08	43.110	43.140	42.320	42.710	17.666	3,401,300
2022-08-05	43.180	43.510	42.750	43.230	17.882	8,531,600
2022-08-04	43.580	43.660	42.830	42.990	17.782	4,615,660
2022-08-03	43.990	44.030	42.410	43.130	17.840	5,181,680
2022-08-02	44.650	44.820	44.150	44.150	18.262	2,381,120
2022-08-01	44.320	44.880	44.130	44.430	18.378	3,084,620
2022-07-29	44.020	44.470	43.700	44.220	18.291	3,085,320
2022-07-28	44.050	44.280	43.770	44.030	18.212	1,350,020
2022-07-27	43.330	44.230	43.220	44.170	18.270	1,976,660
2022-07-26	43.500	43.840	43.120	43.320	17.919	1,838,760
2022-07-25	42.170	43.600	42.170	43.370	17.939	2,917,180
2022-07-22	41.710	42.330	41.500	42.170	17.443	2,869,300
2022-07-21	41.710	41.970	41.460	41.780	17.282	1,701,280
2022-07-20	42.170	42.420	41.740	41.800	17.290	2,516,640
2022-07-19	41.910	42.560	41.710	41.710	17.253	2,025,520
2022-07-18	42.040	42.370	41.610	41.880	17.323	2,065,140
2022-07-15	41.890	41.930	41.410	41.800	17.290	1,316,000
2022-07-14	41.420	42.180	41.290	41.810	17.294	2,386,300
2022-07-13	41.440	42.080	41.330	41.630	17.220	2,289,280
2022-07-12	41.840	42.000	41.420	41.600	17.207	2,128,420
2022-07-11	42.000	42.270	41.770	41.840	17.307	1,341,340
2022-07-08	41.910	42.480	41.910	42.260	17.480	1,190,140
2022-07-07	41.200	42.280	40.960	41.870	17.319	2,548,420
2022-07-06	40.850	41.110	40.330	41.090	16.996	1,530,340
2022-07-05	40.800	41.230	40.580	40.830	16.889	1,662,220
2022-07-04	41.500	41.600	40.870	40.880	16.909	1,323,140
2022-07-01	41.100	41.780	41.100	41.560	17.191	2,001,440
2022-06-30	41.600	41.600	40.810	41.300	17.083	2,921,380
2022-06-29	41.740	41.780	41.340	41.630	17.220	2,105,460
2022-06-28	41.300	41.950	41.170	41.490	17.162	1,496,880
2022-06-27	41.060	41.490	40.810	41.200	17.042	1,874,880

← NewerPage 18 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.