Engie Brasil Energia S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	31.520	31.920	30.300	30.650	30.650	2,249,600
2026-10-16	31.360	31.740	31.250	31.320	31.320	3,322,900
2026-10-15	31.200	31.670	31.120	31.360	31.360	3,448,400
2026-10-14	31.250	31.750	30.820	31.610	31.610	3,758,500
2026-10-13	31.440	31.490	30.960	31.320	31.320	3,943,100
2026-10-09	31.950	32.300	31.560	31.730	31.730	5,095,400
2026-10-08	31.300	32.220	31.170	31.790	31.790	4,797,200
2026-10-07	31.700	31.700	31.260	31.290	31.290	4,160,000
2026-10-06	31.890	32.220	31.390	31.600	31.600	4,746,200
2026-10-05	31.150	33.070	31.090	31.640	31.640	7,822,500
2026-10-02	30.220	30.700	29.540	30.700	30.700	3,794,500
2026-10-01	29.790	29.790	28.930	29.330	29.330	2,151,200
2026-09-30	29.770	29.800	29.160	29.460	29.460	2,141,600
2026-09-29	28.860	29.250	28.740	29.140	29.140	1,653,300
2026-09-28	29.050	29.080	28.740	28.870	28.870	3,396,900
2026-09-25	28.950	29.210	28.900	29.100	29.100	1,215,000
2026-09-24	29.370	29.490	28.750	29.000	29.000	3,461,000
2026-09-23	30.300	30.680	29.300	29.340	29.340	2,881,600
2026-09-22	30.310	30.710	30.060	30.650	30.650	2,651,900
2026-09-21	30.700	30.940	30.270	30.320	30.320	4,359,800

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.