Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	40.300	41.000	39.780	40.130	26.191	1,598,800
2025-08-06	40.050	40.710	39.710	40.300	26.301	1,425,620
2025-08-05	40.090	40.170	39.110	39.920	26.053	1,018,640
2025-08-04	40.400	40.530	39.640	39.890	26.034	652,820
2025-08-01	40.370	40.540	39.640	40.200	26.236	1,341,620
2025-07-31	40.700	40.700	39.490	39.930	26.060	1,580,600
2025-07-30	41.850	42.150	40.540	40.810	26.634	2,433,340
2025-07-29	42.030	42.310	41.750	41.810	27.287	1,081,500
2025-07-28	42.150	42.450	41.460	42.000	27.411	980,140
2025-07-25	42.420	42.990	42.080	42.150	27.509	564,480
2025-07-24	42.490	42.630	41.660	42.570	27.783	1,554,840
2025-07-23	41.590	42.950	41.490	42.530	27.757	892,640
2025-07-22	42.080	42.620	41.070	41.600	27.150	1,730,680
2025-07-21	41.810	42.330	41.210	41.970	27.391	1,263,220
2025-07-18	41.190	42.000	40.530	41.710	27.222	3,658,200
2025-07-17	42.000	42.280	41.250	41.280	26.941	1,377,740
2025-07-16	41.800	42.010	41.320	41.700	27.215	966,140
2025-07-15	42.730	42.800	41.730	41.730	27.235	1,850,100
2025-07-14	41.540	42.500	41.140	42.500	27.737	2,141,160
2025-07-11	42.160	42.170	41.450	41.580	27.137	1,801,800
2025-07-10	42.240	42.480	41.560	42.290	27.600	1,168,300
2025-07-09	43.100	43.950	42.260	42.400	27.672	1,497,860
2025-07-08	43.600	43.600	42.340	43.110	28.135	2,660,420
2025-07-07	46.300	46.570	43.370	43.370	28.305	3,111,640
2025-07-04	48.340	48.800	46.300	46.300	30.217	1,818,740
2025-07-03	46.560	49.190	46.220	48.820	31.862	2,394,420
2025-07-02	45.920	46.870	45.100	46.720	30.491	1,988,140
2025-07-01	45.260	46.000	44.880	46.000	30.022	1,440,460
2025-06-30	44.750	45.810	44.620	45.410	29.636	2,117,080
2025-06-27	43.090	45.030	42.910	45.030	29.388	2,351,860
2025-06-26	42.540	43.500	42.510	43.200	28.194	1,263,500
2025-06-25	43.150	43.410	41.950	42.750	27.900	2,758,420
2025-06-24	41.280	44.240	41.180	43.550	28.423	6,662,320
2025-06-23	39.900	41.400	39.830	41.400	27.019	2,590,140
2025-06-20	40.280	40.580	39.950	40.050	26.138	6,674,500
2025-06-18	40.650	40.780	40.090	40.590	26.491	1,252,440
2025-06-17	40.850	40.900	40.230	40.430	26.386	2,988,580
2025-06-16	40.690	41.040	40.310	40.650	26.530	1,689,240
2025-06-13	40.020	41.020	39.760	40.460	26.406	2,386,720
2025-06-12	40.030	40.370	39.910	40.350	26.334	1,131,480
2025-06-11	40.590	40.690	40.000	40.250	26.269	1,250,760
2025-06-10	40.370	40.920	40.340	40.600	26.497	1,621,760
2025-06-09	40.580	40.770	39.890	40.370	26.347	1,398,600
2025-06-06	41.000	41.240	40.500	40.600	26.497	1,643,040
2025-06-05	41.110	41.240	40.840	40.940	26.719	1,438,780
2025-06-04	41.350	41.790	41.010	41.010	26.765	1,715,980
2025-06-03	40.520	41.500	40.520	41.300	26.954	2,220,260
2025-06-02	41.070	41.440	40.520	40.520	26.445	1,408,960
2025-05-30	41.850	41.880	41.060	41.060	26.798	6,992,160
2025-05-29	41.590	42.240	41.480	41.850	27.313	1,754,200
2025-05-28	41.820	42.010	41.360	41.990	27.404	1,471,540
2025-05-27	41.000	42.100	40.890	41.830	27.300	2,371,600
2025-05-26	40.400	41.110	40.220	40.860	26.667	999,180
2025-05-23	39.800	40.760	39.540	40.450	26.399	1,876,420
2025-05-22	41.000	41.250	40.160	40.160	26.210	1,469,440
2025-05-21	41.290	41.370	40.810	41.040	26.784	2,004,100
2025-05-20	41.400	41.550	40.870	41.320	26.967	1,253,280
2025-05-19	40.750	41.790	40.590	41.290	26.948	2,436,000
2025-05-16	40.500	41.120	40.420	40.770	26.608	1,753,500
2025-05-15	40.080	40.970	39.990	40.740	26.589	2,599,240

← NewerPage 6 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.