Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	41.280	41.400	40.790	41.010	16.963	1,949,360
2022-06-23	41.540	41.850	41.000	41.120	17.009	2,144,800
2022-06-22	41.400	42.000	41.270	41.510	17.170	1,727,880
2022-06-21	41.780	42.240	41.580	41.740	17.265	2,142,000
2022-06-20	42.000	42.280	41.820	41.950	17.352	1,878,800
2022-06-17	41.980	42.080	41.490	42.000	17.373	4,337,200
2022-06-15	41.630	42.240	41.470	42.000	17.373	4,299,260
2022-06-14	40.910	41.420	40.750	41.300	17.083	2,687,860
2022-06-13	40.510	41.000	40.390	40.900	16.918	3,548,580
2022-06-10	41.600	41.810	40.430	40.920	16.926	4,014,220
2022-06-09	41.610	42.440	41.590	41.820	17.298	1,940,400
2022-06-08	41.400	42.090	41.200	41.850	17.311	1,810,900
2022-06-07	41.760	42.000	41.280	41.500	17.166	2,206,820
2022-06-06	42.420	42.450	41.780	41.950	17.352	1,019,060
2022-06-03	42.610	42.800	42.260	42.280	17.489	1,170,680
2022-06-02	42.980	42.980	41.860	42.370	17.526	2,149,560
2022-06-01	43.910	43.940	41.720	42.260	17.480	3,643,500
2022-05-31	43.230	43.900	43.230	43.900	18.159	2,763,040
2022-05-30	43.700	43.990	43.030	43.220	17.877	1,492,120
2022-05-27	44.090	44.090	43.530	43.700	18.076	2,149,840
2022-05-26	45.160	45.160	44.050	44.110	18.245	1,734,180
2022-05-25	44.700	45.310	44.630	45.170	18.684	1,782,480
2022-05-24	43.770	44.880	43.770	44.840	18.547	2,674,280
2022-05-23	43.880	44.210	43.590	44.010	18.204	1,810,480
2022-05-20	43.330	43.730	42.960	43.610	18.039	1,636,180
2022-05-19	42.700	43.250	42.560	43.060	17.811	1,713,740
2022-05-18	43.110	43.350	42.620	42.810	17.708	2,656,080
2022-05-17	42.900	43.480	42.610	43.170	17.857	1,661,100
2022-05-16	42.360	42.800	42.230	42.550	17.600	1,568,980
2022-05-13	41.480	42.580	41.480	42.360	17.522	1,920,100
2022-05-12	40.750	41.790	40.750	41.790	17.286	1,568,980
2022-05-11	42.490	42.760	41.650	41.860	17.038	1,905,540
2022-05-10	42.800	43.060	42.270	42.420	16.882	1,641,780
2022-05-09	41.590	42.970	41.500	42.690	16.990	3,071,880
2022-05-06	41.650	42.000	41.430	41.670	16.584	2,028,460
2022-05-05	42.790	42.790	41.310	41.660	16.580	2,067,380
2022-05-04	41.600	42.990	41.280	42.990	17.109	2,326,520
2022-05-03	41.810	41.960	41.480	41.700	16.596	1,817,480
2022-05-02	41.780	42.050	41.180	41.830	16.647	2,724,400
2022-04-29	42.880	42.950	41.780	41.900	16.675	2,467,360
2022-04-28	42.850	42.890	42.340	42.480	16.906	2,111,060
2022-04-27	43.000	43.050	42.460	42.790	17.029	1,802,080
2022-04-26	44.090	44.730	42.810	42.850	17.053	4,151,840
2022-04-25	43.540	44.880	43.540	44.450	17.690	3,137,400
2022-04-22	43.530	44.060	43.530	43.790	17.427	2,090,480
2022-04-20	43.510	44.390	43.340	44.100	17.551	1,925,420
2022-04-19	43.960	44.060	43.190	43.570	17.340	2,539,600
2022-04-18	44.000	44.670	43.950	44.110	17.555	1,627,500
2022-04-14	43.920	44.070	43.560	44.070	17.539	1,291,220
2022-04-13	44.230	44.450	43.810	43.980	17.503	2,170,700
2022-04-12	44.200	44.460	43.840	44.150	17.571	2,174,620
2022-04-11	43.690	44.070	43.670	44.020	17.519	1,424,220
2022-04-08	43.810	44.150	43.520	43.970	17.499	1,520,960
2022-04-07	43.640	44.000	43.340	43.910	17.475	1,630,160
2022-04-06	43.430	43.800	43.160	43.800	17.431	1,847,580
2022-04-05	43.630	43.920	43.480	43.570	17.340	1,776,460
2022-04-04	44.340	44.340	43.570	43.710	17.396	1,394,400
2022-04-01	43.470	44.350	43.100	44.350	17.650	2,322,880
2022-03-31	43.340	43.550	43.070	43.240	17.209	2,585,520
2022-03-30	43.140	43.910	42.720	43.200	17.193	1,606,780

← NewerPage 19 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.