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 |
| 2026-09-18 | 30.760 | 30.900 | 30.390 | 30.390 | 30.390 | 8,948,200 |
| 2026-09-17 | 30.840 | 31.040 | 30.420 | 30.880 | 30.880 | 1,758,400 |
| 2026-09-16 | 30.520 | 30.820 | 30.440 | 30.650 | 30.650 | 2,239,200 |
| 2026-09-15 | 30.680 | 30.830 | 30.360 | 30.520 | 30.520 | 2,077,600 |
| 2026-09-14 | 30.040 | 30.530 | 30.000 | 30.460 | 30.460 | 1,924,700 |
| 2026-09-11 | 31.000 | 31.180 | 30.540 | 30.750 | 30.750 | 2,737,000 |
| 2026-09-10 | 30.690 | 31.050 | 30.510 | 31.000 | 31.000 | 2,699,200 |
| 2026-09-09 | 30.600 | 31.110 | 30.490 | 30.730 | 30.730 | 3,183,600 |
| 2026-09-08 | 30.640 | 31.080 | 30.510 | 30.890 | 30.890 | 3,570,100 |
| 2026-09-04 | 30.340 | 30.640 | 29.990 | 30.140 | 30.140 | 5,786,800 |
| 2026-09-03 | 30.550 | 30.740 | 30.200 | 30.360 | 30.360 | 3,484,100 |
| 2026-09-02 | 29.320 | 30.250 | 29.140 | 30.150 | 30.150 | 3,936,400 |
| 2026-09-01 | 29.590 | 29.790 | 29.020 | 29.020 | 29.020 | 3,882,700 |
| 2026-08-31 | 29.000 | 29.610 | 28.910 | 29.380 | 29.380 | 6,589,000 |
| 2026-08-28 | 29.000 | 29.090 | 28.520 | 28.810 | 28.810 | 2,265,600 |
| 2026-08-27 | 28.800 | 28.980 | 28.400 | 28.850 | 28.850 | 1,745,700 |
| 2026-08-26 | 28.860 | 29.290 | 28.710 | 28.840 | 28.840 | 1,523,100 |
| 2026-08-25 | 28.040 | 28.960 | 28.020 | 28.850 | 28.850 | 3,023,600 |
| 2026-08-24 | 27.610 | 28.080 | 27.450 | 28.040 | 28.040 | 3,668,300 |
| 2026-08-21 | 27.390 | 27.940 | 27.300 | 27.630 | 27.630 | 2,996,800 |
| 2026-08-20 | 27.530 | 28.280 | 27.410 | 27.820 | 27.276 | 3,479,700 |
| 2026-08-19 | 28.220 | 28.240 | 27.330 | 27.690 | 27.148 | 8,141,000 |
| 2026-08-18 | 28.140 | 28.450 | 27.810 | 27.810 | 27.266 | 3,438,300 |
| 2026-08-17 | 28.030 | 28.160 | 27.700 | 28.050 | 27.501 | 2,947,600 |
| 2026-08-14 | 28.270 | 28.290 | 27.680 | 28.030 | 27.482 | 4,181,500 |
| 2026-08-13 | 28.700 | 28.700 | 28.110 | 28.290 | 27.737 | 4,986,500 |
| 2026-08-12 | 29.110 | 29.150 | 28.410 | 28.430 | 27.874 | 3,493,300 |
| 2026-08-11 | 29.410 | 29.610 | 28.910 | 29.090 | 28.521 | 6,305,400 |
| 2026-08-10 | 29.750 | 29.860 | 28.830 | 29.250 | 28.678 | 5,389,000 |
| 2026-08-07 | 30.000 | 30.200 | 29.430 | 29.730 | 29.148 | 5,610,800 |
| 2026-08-06 | 30.100 | 30.160 | 29.700 | 29.910 | 29.325 | 8,396,400 |
| 2026-08-05 | 30.350 | 30.690 | 29.830 | 29.830 | 29.247 | 3,326,100 |
| 2026-08-04 | 30.410 | 30.600 | 29.900 | 30.130 | 29.541 | 5,745,100 |
| 2026-08-03 | 29.930 | 30.240 | 29.660 | 30.100 | 29.511 | 3,720,500 |
| 2026-07-31 | 30.100 | 30.190 | 29.780 | 29.800 | 29.217 | 1,963,400 |
| 2026-07-30 | 29.590 | 30.020 | 29.410 | 29.990 | 29.403 | 3,217,100 |
| 2026-07-29 | 29.950 | 29.960 | 29.290 | 29.290 | 28.717 | 1,698,800 |
| 2026-07-28 | 30.770 | 30.810 | 29.930 | 30.010 | 29.423 | 4,113,800 |
| 2026-07-27 | 29.750 | 30.240 | 29.410 | 30.040 | 29.452 | 7,300,700 |
| 2026-07-24 | 29.990 | 30.100 | 29.200 | 29.390 | 28.815 | 2,443,100 |
Page 1 of 5 · 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.