Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	38.750	38.960	38.410	38.410	14.596	2,285,220
2021-12-29	38.800	38.970	38.400	38.590	14.637	813,820
2021-12-28	38.710	38.930	38.580	38.800	14.678	995,540
2021-12-27	38.700	39.000	38.650	38.650	14.621	975,100
2021-12-23	38.660	38.820	38.540	38.600	14.602	812,700
2021-12-22	38.840	38.840	38.430	38.670	14.629	847,420
2021-12-21	38.880	38.980	38.520	38.670	14.629	1,247,260
2021-12-20	39.080	39.230	38.700	38.860	14.700	1,537,200
2021-12-17	39.040	39.530	38.790	39.130	14.803	2,455,320
2021-12-16	39.410	39.580	38.890	39.000	14.753	1,650,600
2021-12-15	39.390	39.660	38.600	39.380	14.897	2,159,780
2021-12-14	40.010	40.060	39.080	39.080	14.784	1,931,580
2021-12-13	39.250	39.760	38.960	39.530	14.954	1,851,920
2021-12-10	39.160	39.800	39.100	39.240	14.844	1,265,600
2021-12-09	39.250	39.420	38.760	38.990	14.750	1,968,960
2021-12-08	39.390	39.750	39.080	39.260	14.852	1,813,560
2021-12-07	39.930	40.090	39.230	39.310	14.871	1,518,720
2021-12-06	39.830	39.910	39.430	39.740	15.033	1,860,180
2021-12-03	39.200	40.060	39.190	39.470	14.931	1,697,640
2021-12-02	38.750	39.880	38.510	39.260	14.852	2,722,300
2021-12-01	38.630	39.190	38.210	38.370	14.515	2,179,660
2021-11-30	38.800	38.990	38.270	38.530	14.576	3,836,420
2021-11-29	39.120	39.340	38.680	38.860	14.700	1,313,060
2021-11-26	38.750	39.070	38.670	39.000	14.753	1,033,060
2021-11-25	39.170	39.570	38.960	39.340	14.882	1,350,580
2021-11-24	39.070	39.300	38.720	39.110	14.795	1,507,520
2021-11-23	39.320	39.320	38.670	39.250	14.848	2,377,900
2021-11-22	39.820	40.070	39.150	39.230	14.840	1,422,400
2021-11-19	39.350	40.250	39.270	39.750	15.037	1,870,400
2021-11-18	39.330	39.850	39.130	39.240	14.844	1,574,720
2021-11-17	39.370	39.740	38.780	39.110	14.795	1,792,840
2021-11-16	39.820	39.900	39.130	39.360	14.890	1,478,400
2021-11-12	40.150	40.430	39.470	39.700	15.018	2,470,440
2021-11-11	40.130	40.440	40.030	40.260	15.230	1,562,540
2021-11-10	39.750	40.280	39.660	40.070	15.158	1,629,880
2021-11-09	39.480	40.110	39.420	39.680	15.011	1,660,960
2021-11-08	39.240	39.840	39.240	39.530	14.954	1,827,840
2021-11-05	40.090	40.090	39.260	39.500	14.943	2,266,460
2021-11-04	40.030	40.230	39.270	39.790	15.052	2,290,540
2021-11-03	39.260	40.350	38.910	39.920	15.101	2,863,420
2021-11-01	39.420	39.630	38.960	39.110	14.795	1,876,980
2021-10-29	39.010	39.470	38.520	38.910	14.719	1,979,460
2021-10-28	39.290	39.790	38.720	38.930	14.727	1,897,140
2021-10-27	38.780	39.800	38.590	39.470	14.931	3,028,480
2021-10-26	38.300	38.920	37.880	38.510	14.568	2,604,140
2021-10-25	37.880	38.970	37.760	38.670	14.629	2,517,760
2021-10-22	38.210	38.360	37.130	37.870	14.326	3,434,060
2021-10-21	38.120	38.840	38.060	38.550	14.583	3,688,020
2021-10-20	38.500	39.420	38.500	39.000	14.753	2,616,600
2021-10-19	38.230	39.170	38.010	38.240	14.466	3,035,340
2021-10-18	38.430	39.000	38.050	38.640	14.617	1,112,580
2021-10-15	38.580	38.880	38.470	38.550	14.583	1,081,080
2021-10-14	38.550	38.720	38.270	38.510	14.568	1,092,700

← NewerPage 21 of 21 · 1,253 trading days

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.