Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	35.580	35.830	34.770	35.140	33.978	2,732,700
2026-04-27	36.670	36.900	35.940	36.200	35.003	1,401,300
2026-04-24	37.070	37.100	36.610	36.670	35.457	1,452,000
2026-04-23	36.680	37.540	36.550	36.940	35.718	2,368,400
2026-04-22	37.310	37.440	36.500	36.730	35.515	1,729,500
2026-04-20	37.530	37.770	37.220	37.420	36.182	1,300,300
2026-04-17	38.910	39.360	37.390	37.510	36.269	3,385,000
2026-04-16	38.400	38.810	38.070	38.190	36.927	2,443,200
2026-04-15	37.880	38.890	37.630	38.410	37.140	2,776,500
2026-04-14	37.250	38.210	37.190	37.950	36.695	3,043,800
2026-04-13	35.990	37.360	35.720	37.240	36.008	3,594,900
2026-04-10	35.000	36.660	34.900	36.060	34.867	4,758,900
2026-04-09	34.350	35.150	34.320	34.460	33.320	2,572,400
2026-04-08	34.360	34.750	34.080	34.200	33.069	3,089,300
2026-04-07	33.010	33.420	32.820	33.140	32.044	1,555,600
2026-04-06	33.350	33.550	33.160	33.300	32.199	836,900
2026-04-02	32.160	33.710	32.080	33.280	32.179	1,909,000
2026-04-01	33.010	33.120	32.600	32.880	31.793	2,007,400
2026-03-31	32.270	32.970	31.940	32.830	31.744	1,956,000
2026-03-30	31.710	31.980	31.540	31.900	30.845	1,230,800
2026-03-27	31.500	32.040	31.290	31.540	30.497	1,038,900
2026-03-26	32.120	32.300	31.440	31.690	30.642	1,717,300
2026-03-25	31.980	32.650	31.830	32.450	31.377	2,078,800
2026-03-24	32.020	32.100	31.410	31.710	30.661	967,800
2026-03-23	31.640	32.440	31.350	32.050	30.990	1,316,100
2026-03-20	32.020	32.070	31.020	31.310	30.274	7,198,100
2026-03-19	31.200	32.330	31.130	32.090	31.029	1,480,400
2026-03-18	31.740	32.070	31.550	31.600	30.555	1,266,200
2026-03-17	31.980	32.220	31.670	31.880	30.826	858,600
2026-03-16	32.000	32.150	31.780	31.980	30.922	1,160,400
2026-03-13	31.670	32.180	31.380	31.550	30.507	1,417,500
2026-03-12	31.940	31.960	31.470	31.600	30.555	1,784,600
2026-03-11	32.330	32.680	31.960	32.370	31.299	1,267,600
2026-03-10	32.450	33.180	32.320	32.600	31.522	1,529,600
2026-03-09	32.290	32.600	31.670	32.380	31.309	2,411,100
2026-03-06	31.790	32.130	31.480	32.130	31.067	1,343,300
2026-03-05	32.840	32.960	31.690	31.810	30.758	2,100,000
2026-03-04	32.540	33.330	32.540	33.010	31.918	1,366,300
2026-03-03	32.200	32.470	31.620	32.260	31.193	3,169,700
2026-03-02	33.410	33.560	33.020	33.310	32.208	1,586,100
2026-02-27	33.660	33.700	33.240	33.680	32.566	2,209,800
2026-02-26	33.240	33.820	32.700	33.810	32.692	2,125,600
2026-02-25	34.180	34.190	33.240	33.410	32.305	1,235,800
2026-02-24	33.750	34.660	33.720	34.180	33.050	1,731,500
2026-02-23	33.450	33.750	33.210	33.660	32.547	2,628,200
2026-02-20	33.600	33.990	33.110	33.640	32.527	1,644,500
2026-02-19	33.390	33.720	33.060	33.720	32.605	1,280,800
2026-02-18	33.540	33.870	33.010	33.270	32.170	1,946,800
2026-02-13	33.420	33.990	33.310	33.700	32.585	2,224,300
2026-02-12	34.960	34.960	34.130	34.130	33.001	1,472,500
2026-02-11	33.930	35.190	33.820	34.970	33.813	2,140,600
2026-02-10	33.380	33.920	33.110	33.780	32.663	3,387,100
2026-02-09	33.430	33.740	33.320	33.450	32.344	1,435,500
2026-02-06	33.420	33.800	33.260	33.350	32.247	1,042,100
2026-02-05	33.310	33.790	33.130	33.310	32.208	1,435,900
2026-02-04	33.640	33.960	32.670	33.250	32.150	1,639,200
2026-02-03	33.600	34.140	33.360	33.780	32.663	1,495,400
2026-02-02	32.870	33.590	32.680	33.510	32.402	2,163,700
2026-01-30	33.520	33.520	32.640	32.770	31.686	1,866,700
2026-01-29	33.560	34.050	33.020	33.530	32.421	1,497,700

← NewerPage 3 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.