Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	35.990	36.150	35.540	35.810	22.188	3,240,580
2025-02-11	35.820	36.430	35.630	36.430	22.572	1,679,020
2025-02-10	36.250	36.270	35.660	35.700	22.120	1,513,120
2025-02-07	35.890	36.250	35.760	35.950	22.275	1,861,440
2025-02-06	35.640	35.980	35.610	35.880	22.232	1,424,080
2025-02-05	36.290	36.300	35.630	35.630	22.077	2,803,640
2025-02-04	36.190	36.420	35.830	36.100	22.368	1,830,920
2025-02-03	36.760	36.990	36.310	36.310	22.498	2,285,500
2025-01-31	36.860	37.460	36.800	36.800	22.802	1,413,300
2025-01-30	36.970	37.330	36.650	36.850	22.833	1,829,520
2025-01-29	36.870	37.270	36.680	36.720	22.752	1,953,560
2025-01-28	36.160	37.150	36.060	36.760	22.777	4,160,240
2025-01-27	35.160	36.290	35.070	36.140	22.393	1,900,500
2025-01-24	35.060	35.480	34.960	35.170	21.792	1,373,120
2025-01-23	35.360	35.600	35.150	35.150	21.779	1,256,220
2025-01-22	35.530	35.760	35.170	35.330	21.891	2,057,020
2025-01-21	34.700	35.660	34.400	35.470	21.977	2,653,420
2025-01-20	35.160	35.600	34.970	35.320	21.885	1,030,960
2025-01-17	35.300	35.880	34.930	35.200	21.810	2,222,640
2025-01-16	35.400	35.650	35.230	35.270	21.854	3,055,080
2025-01-15	35.200	35.570	34.830	35.450	21.965	1,772,400
2025-01-14	34.820	34.900	34.390	34.690	21.494	2,527,000
2025-01-13	35.000	35.290	34.650	34.670	21.482	2,086,280
2025-01-10	35.300	35.610	34.930	34.960	21.661	1,441,300
2025-01-09	35.170	35.430	35.080	35.300	21.872	1,138,060
2025-01-08	35.580	35.580	35.070	35.150	21.779	1,974,980
2025-01-07	35.300	35.760	35.300	35.580	22.046	1,109,360
2025-01-06	35.490	35.710	35.160	35.270	21.854	1,718,080
2025-01-03	35.400	35.580	34.790	35.310	21.878	2,243,920
2025-01-02	35.500	35.510	35.040	35.360	21.909	1,964,620
2024-12-30	35.000	35.570	34.970	35.500	21.996	1,325,940
2024-12-27	35.950	35.950	34.890	34.950	21.655	2,038,400
2024-12-26	35.720	35.980	35.580	35.580	22.046	2,681,700
2024-12-23	36.660	36.720	35.620	35.620	22.070	2,297,680
2024-12-20	36.590	36.820	36.170	36.820	22.814	3,635,520
2024-12-19	36.800	36.820	36.330	36.640	22.514	1,676,080
2024-12-18	37.130	37.390	36.350	36.450	22.134	2,717,260
2024-12-17	36.650	37.420	36.470	37.420	22.723	4,360,860
2024-12-16	37.100	37.440	36.610	36.610	22.231	2,519,580
2024-12-13	37.250	37.450	37.070	37.070	22.510	1,589,560
2024-12-12	38.180	38.180	36.910	37.250	22.619	2,546,740
2024-12-11	37.990	38.630	37.430	38.240	23.221	2,039,520
2024-12-10	38.190	38.260	37.820	37.990	23.069	1,894,900
2024-12-09	38.100	38.210	37.780	37.960	23.051	2,408,980
2024-12-06	38.310	38.360	37.800	38.000	23.075	2,275,700
2024-12-05	37.990	38.430	37.980	38.290	23.251	1,504,860
2024-12-04	37.790	37.930	37.470	37.890	23.008	1,012,340
2024-12-03	37.390	37.860	37.100	37.820	22.966	1,351,140
2024-12-02	37.920	37.930	37.250	37.360	22.686	2,018,240
2024-11-29	37.560	38.070	37.310	38.000	23.075	2,420,180
2024-11-28	38.060	38.140	37.370	37.550	22.802	1,700,020
2024-11-27	38.900	38.940	38.050	38.050	23.105	2,197,860
2024-11-26	39.470	39.510	38.520	38.750	23.530	2,244,900
2024-11-25	38.510	39.430	38.470	39.430	23.943	2,576,840
2024-11-22	38.350	38.590	38.100	38.590	23.433	2,699,340
2024-11-21	38.890	39.010	38.060	38.190	23.190	3,708,180
2024-11-19	39.190	39.500	39.000	39.230	23.822	1,069,180
2024-11-18	39.440	39.580	38.910	39.100	23.743	1,515,640
2024-11-14	39.380	39.610	39.260	39.420	23.937	1,608,880
2024-11-13	39.370	39.480	39.120	39.230	23.822	1,431,780

← NewerPage 8 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.