Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	33.470	33.850	33.260	33.550	32.440	1,817,600
2026-01-27	33.560	34.070	33.390	33.470	32.363	1,978,700
2026-01-26	33.260	33.500	32.910	33.380	32.276	1,473,700
2026-01-23	33.200	33.840	32.560	33.230	32.131	2,401,000
2026-01-22	32.310	33.600	32.190	33.240	32.141	2,539,400
2026-01-21	31.380	32.410	31.380	32.310	31.241	2,590,300
2026-01-20	30.740	31.240	30.460	31.240	30.207	2,634,900
2026-01-19	30.320	30.900	30.320	30.750	29.733	1,098,200
2026-01-16	30.530	31.020	30.230	30.470	29.462	6,269,400
2026-01-15	30.940	31.100	30.570	30.570	29.559	1,904,700
2026-01-14	30.350	30.980	30.350	30.930	29.907	1,950,800
2026-01-13	31.180	31.350	30.230	30.270	29.269	3,360,800
2026-01-12	30.940	31.370	30.630	31.190	30.158	1,591,300
2026-01-09	30.860	31.090	30.650	30.950	29.926	1,404,500
2026-01-08	30.840	31.260	30.680	30.860	29.839	2,526,900
2026-01-07	31.370	31.530	30.870	30.900	29.878	1,353,600
2026-01-06	31.440	31.800	31.020	31.420	30.381	2,307,500
2026-01-05	31.220	31.620	31.120	31.120	30.091	964,700
2026-01-02	31.390	31.790	31.130	31.130	30.100	1,236,700
2025-12-30	31.180	31.660	30.930	31.370	30.332	1,511,300
2025-12-29	31.120	31.390	30.920	30.920	29.897	1,201,800
2025-12-26	31.080	31.570	30.890	31.280	30.245	579,200
2025-12-23	30.500	31.180	30.460	31.120	30.091	942,800
2025-12-22	30.950	30.950	30.230	30.310	29.308	2,669,700
2025-12-19	30.580	31.000	30.530	31.000	29.975	2,394,000
2025-12-18	30.350	30.840	30.170	30.660	29.646	1,098,000
2025-12-17	30.250	30.650	29.990	30.370	29.282	2,311,300
2025-12-16	30.780	30.780	30.310	30.310	29.224	1,462,600
2025-12-15	30.580	31.170	30.350	30.980	29.870	2,036,100
2025-12-12	30.310	30.840	30.190	30.450	29.359	1,132,800
2025-12-11	30.300	30.550	30.210	30.310	29.224	1,206,000
2025-12-10	30.250	30.500	30.000	30.290	29.205	1,379,900
2025-12-09	30.050	30.690	29.700	30.140	29.060	1,471,900
2025-12-08	29.900	30.430	29.790	30.090	29.012	1,890,900
2025-12-05	31.240	31.260	29.500	29.640	28.578	2,035,000
2025-12-04	30.990	31.360	30.900	31.240	30.121	1,639,500
2025-12-03	31.180	31.300	30.770	30.810	29.706	1,384,300
2025-12-02	30.430	31.070	30.430	31.070	29.957	1,731,800
2025-12-01	30.510	30.770	30.330	30.360	29.272	1,926,600
2025-11-28	31.760	31.990	30.640	30.640	29.542	2,581,500
2025-11-27	31.690	32.320	31.270	31.720	30.584	1,121,500
2025-11-26	43.410	44.400	43.410	44.370	30.558	1,356,320
2025-11-25	43.320	43.740	43.010	43.330	29.841	2,243,920
2025-11-24	42.790	43.480	42.460	43.430	29.910	3,293,920
2025-11-21	42.650	43.060	42.220	42.640	29.366	1,921,080
2025-11-19	43.000	43.150	42.860	42.860	29.518	1,278,480
2025-11-18	43.140	43.380	42.950	43.230	29.772	3,248,700
2025-11-17	43.170	43.310	42.910	43.150	29.717	1,090,740
2025-11-14	43.710	43.790	43.170	43.170	29.731	1,867,880
2025-11-13	44.350	44.530	43.710	43.710	30.103	2,238,040
2025-11-12	43.890	44.460	43.700	44.350	30.544	1,804,600
2025-11-11	43.450	44.040	43.280	43.770	30.144	2,712,080
2025-11-10	42.810	43.480	42.640	43.250	29.786	2,403,520
2025-11-07	43.030	43.070	42.460	42.510	29.277	1,045,240
2025-11-06	42.900	43.380	42.480	42.890	29.538	4,360,580
2025-11-05	41.360	42.280	41.080	42.210	29.070	2,010,680
2025-11-04	40.200	41.360	40.120	41.360	28.485	3,242,260
2025-11-03	40.100	40.380	39.850	40.300	27.755	2,062,900
2025-10-31	39.830	40.140	39.440	40.000	27.548	1,384,180
2025-10-30	39.720	40.230	39.650	39.820	27.424	1,443,400

← NewerPage 4 of 5 · 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.