Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	39.720	40.230	39.650	39.820	27.424	1,443,400
2025-10-29	39.760	40.260	39.650	40.060	27.589	1,842,680
2025-10-28	39.800	40.220	39.430	39.750	27.376	2,195,340
2025-10-27	39.330	39.860	39.120	39.860	27.451	2,399,600
2025-10-24	39.500	39.630	38.920	39.270	27.045	1,712,620
2025-10-23	39.490	39.560	39.130	39.400	27.135	952,420
2025-10-22	39.890	39.890	39.210	39.330	27.087	1,812,020
2025-10-21	39.800	39.910	39.430	39.660	27.314	2,469,180
2025-10-20	40.150	40.310	39.410	39.900	27.479	2,923,060
2025-10-17	40.160	40.780	40.000	40.060	27.589	5,787,320
2025-10-16	39.700	40.640	39.630	40.260	27.727	2,863,840
2025-10-15	39.850	40.340	39.640	39.820	27.424	3,280,620
2025-10-14	41.490	41.500	40.050	40.050	27.582	2,546,180
2025-10-13	40.650	41.570	40.650	41.500	28.581	1,587,880
2025-10-10	40.000	41.480	39.980	40.450	27.858	3,176,040
2025-10-09	39.930	40.310	39.650	39.870	27.458	1,187,060
2025-10-08	39.950	40.550	39.650	39.820	27.424	1,587,600
2025-10-07	39.880	40.790	39.680	40.150	27.651	3,135,860
2025-10-06	40.210	40.340	39.670	39.950	27.513	1,183,140
2025-10-03	40.730	40.820	40.250	40.300	27.755	1,585,220
2025-10-02	41.040	41.180	40.510	40.580	27.947	880,320
2025-10-01	40.820	41.260	40.630	41.030	28.257	1,315,440
2025-09-30	41.250	41.640	40.380	40.700	28.030	1,837,360
2025-09-29	40.440	41.080	40.350	41.080	28.292	1,256,920
2025-09-26	40.470	40.750	40.010	40.150	27.651	983,080
2025-09-25	40.520	40.580	39.850	40.270	27.734	1,755,600
2025-09-24	41.140	41.320	40.370	40.600	27.961	1,087,240
2025-09-23	41.550	41.550	40.900	41.240	28.402	1,898,260
2025-09-22	41.470	41.870	41.290	41.290	28.436	980,560
2025-09-19	40.970	41.700	40.700	41.700	28.719	2,574,600
2025-09-18	40.710	41.470	40.280	40.990	28.230	1,121,960
2025-09-17	40.530	40.960	40.330	40.780	28.085	1,150,100
2025-09-16	40.780	41.180	40.310	40.460	27.865	2,020,200
2025-09-15	40.360	41.150	40.220	40.720	28.044	1,190,420
2025-09-12	40.290	40.800	40.280	40.390	27.817	544,600
2025-09-11	40.930	41.110	40.110	40.570	27.941	1,290,520
2025-09-10	40.070	41.110	39.970	40.570	27.941	1,507,800
2025-09-09	39.310	40.990	39.050	40.210	27.693	2,316,020
2025-09-08	39.390	39.500	39.000	39.500	27.204	1,119,720
2025-09-05	39.010	39.410	38.850	39.400	27.135	990,780
2025-09-04	39.070	39.570	38.780	38.960	26.832	1,443,820
2025-09-03	39.100	39.160	38.560	39.000	26.859	1,598,380
2025-09-02	38.920	39.200	38.510	39.120	26.942	2,144,100
2025-09-01	40.000	40.190	39.000	39.000	26.859	1,568,980
2025-08-29	39.920	40.380	39.850	39.940	27.507	1,397,760
2025-08-28	39.970	40.210	39.600	39.810	27.417	1,346,800
2025-08-27	39.500	39.870	39.280	39.640	27.300	1,035,440
2025-08-26	39.100	39.610	39.090	39.260	27.038	3,295,180
2025-08-25	39.260	39.680	38.970	39.150	26.963	843,500
2025-08-22	39.310	39.980	38.950	39.340	27.093	1,141,980
2025-08-21	39.530	40.410	39.300	40.100	27.015	1,937,600
2025-08-20	39.420	39.820	39.290	39.520	25.792	1,120,980
2025-08-19	39.810	39.850	38.990	39.500	25.779	2,363,900
2025-08-18	39.260	39.750	39.200	39.750	25.943	1,017,520
2025-08-15	39.720	39.720	38.960	39.350	25.681	1,312,920
2025-08-14	39.110	39.620	38.960	39.340	25.675	872,900
2025-08-13	39.790	40.290	39.150	39.210	25.590	1,833,720
2025-08-12	39.530	40.330	39.530	39.920	26.053	793,660
2025-08-11	40.370	40.420	39.310	39.500	25.779	1,155,560
2025-08-08	39.650	40.550	38.900	40.500	26.432	1,595,580

← NewerPage 5 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.