Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	44.000	44.370	43.070	43.100	17.153	2,341,780
2022-03-28	43.480	43.750	43.250	43.540	17.328	1,500,380
2022-03-25	43.110	43.890	43.010	43.480	17.304	2,341,220
2022-03-24	42.230	43.150	42.220	43.110	17.157	2,303,840
2022-03-23	41.850	42.390	41.610	42.230	16.807	1,632,400
2022-03-22	41.400	42.250	41.370	41.810	16.639	2,677,220
2022-03-21	40.890	41.350	40.560	41.250	16.417	1,361,780
2022-03-18	41.050	41.070	40.730	40.900	16.277	5,338,900
2022-03-17	40.380	41.100	40.280	41.050	16.337	2,937,760
2022-03-16	40.040	40.390	39.920	40.380	16.070	1,876,420
2022-03-15	39.930	40.200	39.770	39.990	15.915	1,565,340
2022-03-14	39.880	40.210	39.610	40.050	15.939	1,317,120
2022-03-11	40.230	40.280	39.680	39.810	15.844	1,359,400
2022-03-10	39.630	40.160	39.360	39.940	15.895	1,506,540
2022-03-09	39.030	40.020	38.980	39.890	15.875	1,673,980
2022-03-08	39.100	39.450	38.670	39.020	15.529	2,217,320
2022-03-07	39.300	39.460	39.020	39.120	15.569	1,758,540
2022-03-04	39.410	39.560	39.000	39.470	15.708	2,140,600
2022-03-03	40.050	40.080	39.140	39.350	15.660	2,313,640
2022-03-02	39.870	40.330	39.580	40.060	15.943	2,056,600
2022-02-25	39.650	40.230	39.500	39.870	15.867	2,963,520
2022-02-24	40.550	41.150	40.140	41.020	16.016	2,676,380
2022-02-23	40.710	41.420	40.700	41.040	15.596	1,624,560
2022-02-22	40.700	40.980	40.550	40.710	15.471	1,393,420
2022-02-21	40.500	40.990	40.500	40.690	15.463	1,343,440
2022-02-18	40.570	40.790	40.400	40.440	15.368	1,905,960
2022-02-17	40.570	40.700	40.410	40.570	15.417	1,794,800
2022-02-16	40.760	40.760	40.450	40.550	15.410	1,816,920
2022-02-15	40.290	40.550	39.840	40.520	15.398	2,781,240
2022-02-14	40.990	41.000	40.410	40.520	15.398	1,233,540
2022-02-11	40.580	40.790	40.280	40.510	15.395	2,337,300
2022-02-10	40.650	40.730	40.170	40.360	15.338	1,109,220
2022-02-09	40.150	40.760	40.060	40.500	15.391	1,828,680
2022-02-08	40.200	40.570	39.820	40.080	15.231	1,903,440
2022-02-07	40.700	40.750	40.250	40.270	15.303	2,504,460
2022-02-04	41.280	41.350	40.630	40.780	15.497	1,565,480
2022-02-03	40.440	41.260	40.240	41.150	15.638	1,522,920
2022-02-02	40.840	40.840	40.340	40.400	15.353	1,323,420
2022-02-01	40.520	41.090	40.490	40.810	15.509	2,080,400
2022-01-31	40.020	40.910	40.020	40.700	15.467	1,702,680
2022-01-28	39.470	40.400	39.470	40.140	15.254	5,983,180
2022-01-27	39.500	39.880	39.300	39.710	15.091	1,327,340
2022-01-26	39.600	39.680	39.100	39.310	14.939	1,778,280
2022-01-25	38.950	39.530	38.940	39.390	14.969	1,170,680
2022-01-24	39.190	39.690	39.080	39.220	14.904	1,480,360
2022-01-21	39.310	39.520	38.890	39.180	14.889	1,476,300
2022-01-20	39.470	39.830	39.100	39.400	14.973	1,670,480
2022-01-19	38.760	39.450	38.540	39.330	14.946	1,426,040
2022-01-18	38.430	39.060	38.220	38.710	14.710	1,547,840
2022-01-17	38.390	38.820	38.280	38.420	14.600	1,008,980
2022-01-14	38.360	38.480	38.120	38.390	14.589	972,860
2022-01-13	37.980	38.390	37.930	38.290	14.551	1,026,200
2022-01-12	37.650	38.190	37.580	37.980	14.433	2,012,780
2022-01-11	37.740	37.970	37.470	37.800	14.365	2,123,240
2022-01-10	37.350	37.900	37.080	37.740	14.342	2,069,620
2022-01-07	37.290	37.830	37.120	37.350	14.194	1,727,740
2022-01-06	37.680	37.920	37.300	37.300	14.175	1,400,840
2022-01-05	38.130	38.230	37.600	37.600	14.289	1,438,640
2022-01-04	38.040	38.360	37.850	38.140	14.494	1,692,880
2022-01-03	38.500	38.870	37.810	38.040	14.456	1,587,180

← NewerPage 20 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.