Engie Brasil Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	39.400	39.680	39.180	39.330	23.883	1,838,340
2024-11-11	40.250	40.280	39.040	39.400	23.925	3,851,820
2024-11-08	40.210	40.630	40.000	40.270	24.453	2,107,840
2024-11-07	40.450	41.500	40.000	40.410	24.538	2,546,040
2024-11-06	41.300	41.300	40.000	40.560	24.629	5,471,340
2024-11-05	41.610	41.900	41.330	41.780	25.370	1,208,340
2024-11-04	41.240	41.780	41.130	41.740	25.346	1,503,320
2024-11-01	41.500	41.580	41.110	41.110	24.963	1,970,080
2024-10-31	41.040	41.640	41.040	41.470	25.182	1,910,720
2024-10-30	40.800	41.330	40.780	41.250	25.048	2,250,080
2024-10-29	41.000	41.000	40.610	40.950	24.866	1,447,460
2024-10-28	41.190	41.220	40.880	40.920	24.848	863,520
2024-10-25	41.400	41.400	40.800	40.800	24.775	1,188,320
2024-10-24	40.940	41.380	40.800	41.260	25.054	994,000
2024-10-23	41.010	41.020	40.650	40.920	24.848	1,040,060
2024-10-22	41.200	41.260	40.750	41.020	24.909	1,447,600
2024-10-21	41.380	41.450	41.160	41.450	25.170	1,003,940
2024-10-18	41.260	41.530	41.060	41.390	25.133	2,261,140
2024-10-17	41.060	41.560	40.890	41.280	25.067	1,448,160
2024-10-16	41.330	41.650	41.030	41.510	25.206	2,112,880
2024-10-15	40.760	41.290	40.710	41.160	24.994	2,173,080
2024-10-14	40.590	40.920	40.460	40.750	24.745	1,694,140
2024-10-11	40.940	41.160	40.570	40.590	24.648	1,108,100
2024-10-10	41.090	41.240	40.930	40.930	24.854	1,367,100
2024-10-09	41.800	41.820	41.000	41.000	24.897	1,723,400
2024-10-08	42.050	42.160	41.760	41.760	25.358	1,704,360
2024-10-07	42.140	42.240	41.800	42.050	25.534	1,480,080
2024-10-04	41.920	42.140	41.760	41.940	25.467	1,961,680
2024-10-03	42.500	42.500	41.880	41.920	25.455	1,795,780
2024-10-02	43.080	43.250	42.580	42.580	25.856	1,451,240
2024-10-01	42.450	42.850	42.450	42.660	25.905	1,752,940
2024-09-30	42.840	42.850	42.440	42.450	25.777	1,844,640
2024-09-27	42.980	43.180	42.830	42.920	26.062	1,568,000
2024-09-26	43.140	43.400	42.890	43.060	26.148	879,340
2024-09-25	43.600	43.640	43.000	43.000	26.111	1,945,160
2024-09-24	43.460	43.900	43.260	43.600	26.475	998,900
2024-09-23	43.470	43.600	43.210	43.460	26.390	937,300
2024-09-20	43.460	43.860	43.380	43.710	26.542	3,462,760
2024-09-19	43.980	44.070	43.460	43.460	26.390	1,403,080
2024-09-18	44.150	44.260	43.660	43.660	26.512	1,340,500
2024-09-17	44.260	44.260	43.710	44.150	26.809	979,440
2024-09-16	44.120	44.450	44.100	44.270	26.882	1,084,580
2024-09-13	43.950	44.400	43.910	44.120	26.791	1,231,300
2024-09-12	44.000	44.400	43.900	43.900	26.658	1,472,100
2024-09-11	44.450	44.500	44.070	44.230	26.858	1,203,440
2024-09-10	44.380	44.760	44.030	44.490	27.016	1,223,320
2024-09-09	44.980	45.020	44.350	44.530	27.040	1,205,400
2024-09-06	44.700	45.030	44.570	44.980	27.313	1,151,220
2024-09-05	45.190	45.360	44.510	44.880	27.253	1,212,820
2024-09-04	45.000	45.540	44.710	45.190	27.441	1,395,660
2024-09-03	44.310	44.940	44.310	44.660	27.119	1,075,620
2024-09-02	45.300	45.410	44.330	44.400	26.961	1,057,840
2024-08-30	43.810	45.300	43.640	45.160	27.423	4,585,560
2024-08-29	44.280	44.320	43.760	44.140	26.803	1,154,160
2024-08-28	44.530	44.650	44.120	44.410	26.967	1,412,880
2024-08-27	45.000	45.280	44.720	44.720	27.156	1,212,680
2024-08-26	45.900	45.900	44.830	45.110	27.392	1,664,320
2024-08-23	45.900	46.170	45.140	45.800	27.811	1,566,740
2024-08-22	46.070	46.240	45.750	46.010	27.939	1,378,440
2024-08-21	46.540	47.190	46.500	47.070	27.894	1,664,600

← NewerPage 9 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.