Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	40.010	40.220	39.800	39.910	26.047	1,251,600
2025-05-13	39.320	40.140	39.200	39.990	26.099	2,242,940
2025-05-12	39.350	39.390	38.710	39.140	25.544	3,177,440
2025-05-09	39.820	40.190	39.350	39.350	25.681	2,080,540
2025-05-08	40.410	40.620	39.280	39.820	25.988	2,711,800
2025-05-07	39.820	40.350	39.410	40.200	26.236	3,615,360
2025-05-06	41.000	41.370	40.480	40.750	26.028	2,062,200
2025-05-05	41.150	41.660	41.020	41.020	25.416	1,494,360
2025-05-02	41.490	41.490	40.990	41.060	25.441	1,903,860
2025-04-30	40.670	41.730	40.540	41.570	25.757	2,257,920
2025-04-29	40.880	41.490	40.750	40.750	25.249	1,254,680
2025-04-28	40.260	41.090	40.120	40.810	25.286	1,980,440
2025-04-25	40.470	40.730	39.850	40.260	24.945	2,006,620
2025-04-24	39.690	40.740	39.690	40.580	25.144	2,264,920
2025-04-23	39.630	39.950	39.420	39.790	24.654	1,674,400
2025-04-22	39.190	39.390	39.000	39.390	24.406	1,497,300
2025-04-17	39.380	39.380	39.040	39.290	24.344	1,631,000
2025-04-16	39.500	39.500	39.140	39.400	24.413	2,131,920
2025-04-15	39.520	39.740	39.270	39.570	24.518	1,590,260
2025-04-14	39.810	39.970	39.400	39.740	24.623	1,656,620
2025-04-11	39.810	39.870	39.270	39.650	24.567	1,803,620
2025-04-10	39.960	40.040	39.360	39.560	24.512	1,717,660
2025-04-09	38.710	40.660	38.630	39.860	24.698	3,112,620
2025-04-08	38.970	39.800	38.950	39.050	24.196	2,023,140
2025-04-07	39.200	39.560	38.600	39.060	24.202	2,116,240
2025-04-04	39.770	40.050	39.230	39.640	24.561	2,260,300
2025-04-03	38.010	40.030	37.930	39.980	24.772	2,656,640
2025-04-02	38.440	38.600	38.110	38.170	23.650	1,384,600
2025-04-01	38.420	38.730	38.210	38.400	23.793	2,431,240
2025-03-31	39.050	39.140	38.480	38.600	23.917	2,983,960
2025-03-28	39.050	39.370	38.850	39.070	24.208	2,292,920
2025-03-27	38.800	39.380	38.750	39.050	24.196	1,990,520
2025-03-26	39.080	39.080	38.520	38.710	23.985	1,318,660
2025-03-25	38.430	38.970	38.300	38.730	23.997	1,762,740
2025-03-24	39.030	39.200	38.450	38.520	23.867	1,684,060
2025-03-21	39.380	39.600	39.010	39.080	24.214	2,684,220
2025-03-20	38.900	39.590	38.900	39.200	24.289	1,542,940
2025-03-19	38.990	39.250	38.700	38.880	24.090	1,959,580
2025-03-18	38.600	39.160	38.450	38.690	23.973	1,687,840
2025-03-17	37.770	38.990	37.630	38.550	23.886	1,958,320
2025-03-14	37.670	38.010	37.340	37.770	23.403	1,488,620
2025-03-13	36.990	37.330	36.720	37.330	23.130	1,447,600
2025-03-12	37.120	37.330	36.700	36.990	22.919	2,162,440
2025-03-11	37.800	37.810	37.110	37.160	23.025	2,108,260
2025-03-10	37.740	38.010	37.540	37.800	23.421	2,160,900
2025-03-07	37.200	38.270	36.810	37.770	23.403	2,324,700
2025-03-06	37.300	37.510	37.050	37.360	23.149	2,283,680
2025-03-05	37.170	37.550	37.030	37.030	22.944	1,783,320
2025-02-28	37.030	37.480	36.770	37.170	23.031	5,885,740
2025-02-27	37.200	37.570	37.040	37.040	22.950	1,952,860
2025-02-26	37.180	37.570	37.010	37.200	23.049	2,318,120
2025-02-25	36.890	37.180	36.600	36.940	22.888	1,981,560
2025-02-24	36.650	37.170	36.400	36.600	22.678	2,365,720
2025-02-21	36.830	37.810	36.500	36.580	22.665	3,294,620
2025-02-20	36.440	36.520	35.970	36.520	22.628	1,084,580
2025-02-19	36.350	36.450	35.960	36.160	22.405	2,273,180
2025-02-18	36.470	36.780	36.420	36.550	22.647	2,319,100
2025-02-17	36.580	36.940	36.400	36.470	22.597	1,886,220
2025-02-14	36.020	37.030	35.950	36.580	22.665	2,875,320
2025-02-13	35.650	36.050	35.540	36.020	22.318	1,703,100

← NewerPage 7 of 21 · 1,252 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.