Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.280	30.280	29.680	30.150	29.560	3,288,400
2026-07-22	30.350	30.550	30.070	30.300	29.707	4,830,600
2026-07-21	30.200	30.450	29.850	30.340	29.747	3,402,300
2026-07-20	30.040	30.530	29.820	30.270	29.678	3,727,500
2026-07-17	30.400	30.400	29.630	29.970	29.384	14,354,200
2026-07-16	30.590	30.600	30.150	30.400	29.805	8,712,900
2026-07-15	30.990	31.620	30.450	30.620	30.021	11,959,800
2026-07-14	32.630	32.630	31.900	32.270	31.639	2,568,400
2026-07-13	33.570	33.810	32.400	32.440	31.805	2,213,900
2026-07-10	33.040	33.580	33.040	33.580	32.923	1,624,700
2026-07-09	32.600	32.740	32.310	32.620	31.982	1,280,600
2026-07-08	32.590	32.880	32.350	32.420	31.786	983,300
2026-07-07	32.150	32.950	32.130	32.750	32.109	2,306,600
2026-07-06	31.970	32.470	31.880	32.140	31.511	2,104,500
2026-07-03	32.670	32.740	32.060	32.140	31.511	1,500,300
2026-07-02	32.800	33.000	31.720	32.360	31.727	3,605,400
2026-07-01	34.560	34.600	32.580	32.690	32.051	4,507,800
2026-06-30	34.010	34.880	33.770	34.830	34.149	2,956,900
2026-06-29	34.070	34.450	34.010	34.180	33.511	966,800
2026-06-26	33.710	34.480	33.640	34.160	33.492	851,400
2026-06-25	33.690	34.320	33.690	33.710	33.051	1,106,600
2026-06-24	34.100	34.300	33.510	33.600	32.943	2,069,600
2026-06-23	33.880	34.450	33.820	34.200	33.531	1,184,200
2026-06-22	33.880	34.870	33.730	34.220	33.551	1,320,100
2026-06-19	33.790	34.280	33.430	33.880	33.217	2,021,200
2026-06-18	33.360	34.220	33.350	33.880	33.217	1,548,400
2026-06-17	34.300	34.510	33.340	33.450	32.796	1,523,800
2026-06-16	35.190	35.330	34.230	34.330	33.658	3,686,500
2026-06-15	35.680	35.900	35.030	35.320	34.629	2,147,800
2026-06-12	34.310	35.940	34.090	35.210	34.521	2,463,400
2026-06-11	32.580	34.910	32.250	34.540	33.864	6,697,200
2026-06-10	33.610	33.830	33.240	33.240	32.590	3,989,700
2026-06-09	33.570	33.960	33.310	33.830	33.168	2,341,500
2026-06-08	33.560	33.980	33.200	33.420	32.766	1,479,100
2026-06-05	34.000	34.490	33.720	33.730	33.070	2,275,800
2026-06-03	33.500	34.090	33.260	34.090	33.423	2,299,900
2026-06-02	32.840	33.980	32.840	33.940	33.276	2,873,600
2026-06-01	33.120	33.350	32.710	32.800	32.158	2,480,300
2026-05-29	32.320	33.100	31.950	33.100	32.453	7,484,500
2026-05-28	32.790	32.940	32.300	32.320	31.688	1,537,600
2026-05-27	32.360	32.970	32.250	32.630	31.992	2,152,500
2026-05-26	32.570	32.650	32.170	32.250	31.619	962,600
2026-05-25	32.710	32.790	32.430	32.580	31.943	594,000
2026-05-22	32.290	32.550	31.960	32.310	31.678	1,119,000
2026-05-21	32.210	32.650	31.860	32.340	31.707	1,313,400
2026-05-20	31.850	32.920	31.840	32.360	31.727	2,084,500
2026-05-19	32.060	32.280	31.670	31.770	31.149	1,811,500
2026-05-18	32.460	32.710	32.120	32.330	31.698	2,392,500
2026-05-15	32.090	32.880	31.930	32.570	31.933	2,328,500
2026-05-14	32.910	33.200	32.500	32.500	31.864	1,062,300
2026-05-13	33.130	33.410	32.590	32.850	32.207	1,792,700
2026-05-12	33.310	33.730	33.000	33.160	32.511	1,697,700
2026-05-11	33.680	34.220	33.540	33.650	32.992	1,518,600
2026-05-08	35.000	35.200	34.180	34.290	33.619	2,509,300
2026-05-07	33.760	34.510	33.440	33.870	33.207	4,446,800
2026-05-06	34.530	34.530	33.640	33.820	33.158	3,604,400
2026-05-05	34.040	34.750	33.730	34.040	33.374	3,976,200
2026-05-04	35.350	35.970	35.110	35.150	33.987	5,228,900
2026-04-30	34.850	35.330	34.810	35.310	34.142	2,286,800
2026-04-29	35.050	35.260	34.500	34.650	33.504	4,512,500

← NewerPage 2 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.