Engie Brasil Energia S.A. (EGIE3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

40.67

+0.88

(+2.21%)

At close: 05:07PM BRT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	40.00	40.94	39.91	40.67	40.67	2,510,300
Apr 26, 2024	39.60	39.91	39.55	39.79	39.79	1,609,300
Apr 25, 2024	39.84	39.99	39.15	39.26	39.26	2,012,900
Apr 24, 2024	39.93	40.41	39.76	39.81	39.81	1,853,300
Apr 23, 2024	40.13	40.48	39.82	40.04	40.04	1,439,400
Apr 22, 2024	40.00	40.55	39.90	40.18	40.18	3,499,900
Apr 19, 2024	40.50	40.68	39.90	39.90	39.90	11,945,800
Apr 18, 2024	40.50	40.68	40.22	40.39	40.39	1,857,400
Apr 17, 2024	40.38	41.08	40.29	40.51	40.51	3,288,000
Apr 16, 2024	41.13	41.38	40.15	40.15	40.15	5,555,700
Apr 15, 2024	40.85	41.90	40.85	41.40	41.40	3,533,700
Apr 12, 2024	41.05	41.07	40.68	40.82	40.82	1,286,000
Apr 11, 2024	41.50	41.50	40.86	40.86	40.86	1,223,200
Apr 10, 2024	42.64	42.69	41.50	41.50	41.50	1,675,200
Apr 09, 2024	41.91	42.84	41.90	42.82	42.82	1,493,700
Apr 08, 2024	41.16	42.04	40.88	41.90	41.90	2,230,500
Apr 05, 2024	40.98	41.29	40.52	41.16	41.16	1,770,200
Apr 04, 2024	40.75	41.32	40.68	40.98	40.98	1,624,000
Apr 03, 2024	40.61	40.89	40.16	40.72	40.72	1,636,700
Apr 02, 2024	39.58	40.54	39.56	40.54	40.54	2,227,800
Apr 01, 2024	40.26	40.35	39.32	39.45	39.45	4,024,500
Mar 28, 2024	40.20	40.31	40.00	40.26	40.26	1,445,100
Mar 27, 2024	40.25	40.27	40.06	40.16	40.16	638,800
Mar 26, 2024	40.13	40.39	40.04	40.07	40.07	876,800
Mar 25, 2024	40.27	40.28	40.02	40.13	40.13	789,600
Mar 22, 2024	40.86	41.02	40.17	40.27	40.27	1,064,900
Mar 21, 2024	40.76	41.01	40.62	40.86	40.86	1,039,900
Mar 20, 2024	40.33	40.77	40.24	40.72	40.72	1,188,000
Mar 19, 2024	40.44	40.63	40.32	40.33	40.33	1,318,400
Mar 18, 2024	40.45	40.58	40.20	40.40	40.40	1,316,900
Mar 15, 2024	40.32	40.59	40.08	40.15	40.15	3,222,200
Mar 14, 2024	40.66	40.84	40.32	40.45	40.45	1,499,300
Mar 13, 2024	40.76	40.99	40.62	40.66	40.66	1,041,900
Mar 12, 2024	41.10	41.28	40.58	40.76	40.76	1,285,300
Mar 11, 2024	40.79	41.09	40.76	41.04	41.04	913,200
Mar 08, 2024	40.85	41.10	40.65	40.72	40.72	911,400
Mar 07, 2024	40.01	40.85	39.98	40.85	40.85	1,579,800
Mar 06, 2024	40.44	40.83	40.00	40.00	40.00	1,581,300
Mar 05, 2024	40.58	40.81	40.22	40.56	40.56	1,623,800
Mar 04, 2024	41.00	41.20	40.50	40.51	40.51	1,494,400
Mar 01, 2024	41.97	42.19	40.70	41.00	41.00	4,862,300
Feb 29, 2024	41.58	42.31	41.53	42.02	42.02	3,305,200
Feb 28, 2024	41.67	42.00	41.28	41.58	41.58	2,652,400
Feb 27, 2024	41.09	41.79	41.01	41.79	41.79	1,605,200
Feb 26, 2024	41.26	41.77	40.91	40.91	40.91	1,358,100
Feb 23, 2024	41.34	41.85	40.92	41.19	41.19	1,200,600
Feb 22, 2024	41.31	41.56	41.05	41.17	41.17	1,519,200
Feb 21, 2024	41.39	41.50	40.76	41.19	41.19	1,375,200
Feb 20, 2024	41.10	41.75	40.96	41.39	41.39	2,123,700
Feb 19, 2024	40.70	41.36	40.70	41.24	41.24	1,040,200
Feb 16, 2024	41.14	41.26	40.72	40.76	40.76	1,627,900
Feb 15, 2024	40.46	40.96	40.45	40.87	40.87	1,865,700
Feb 14, 2024	40.31	40.44	39.97	40.40	40.40	1,163,700
Feb 09, 2024	40.55	40.60	40.10	40.31	40.31	1,119,700
Feb 08, 2024	40.98	41.20	40.61	40.65	40.65	2,549,500
Feb 07, 2024	40.41	41.29	40.41	41.11	41.11	1,795,500
Feb 06, 2024	40.21	40.83	40.02	40.43	40.43	1,551,500
Feb 05, 2024	39.75	40.24	39.46	40.20	40.20	1,879,100
Feb 02, 2024	40.23	40.36	39.51	39.70	39.70	2,221,100
Feb 01, 2024	40.58	40.83	39.80	40.23	40.23	3,655,100
Jan 31, 2024	40.20	40.99	40.12	40.58	40.58	1,252,000
Jan 30, 2024	40.40	40.50	40.01	40.10	40.10	1,212,400
Jan 29, 2024	41.10	41.10	40.17	40.40	40.40	1,738,200
Jan 26, 2024	41.43	41.59	40.92	41.04	41.04	1,054,100
Jan 25, 2024	41.51	41.53	41.12	41.23	41.23	903,900
Jan 24, 2024	41.20	41.77	41.20	41.34	41.34	1,332,900
Jan 23, 2024	40.79	41.21	40.67	41.15	41.15	1,840,800
Jan 22, 2024	40.90	41.11	40.49	40.49	40.49	1,790,700
Jan 19, 2024	41.13	41.35	40.81	40.81	40.81	2,048,300
Jan 18, 2024	41.91	41.95	41.10	41.10	41.10	1,855,200
Jan 17, 2024	42.26	42.26	41.78	41.88	41.88	1,476,100
Jan 16, 2024	43.14	43.15	42.34	42.34	42.34	1,681,600
Jan 15, 2024	43.14	43.50	42.54	43.34	43.34	1,420,600
Jan 12, 2024	43.82	43.99	43.06	43.11	43.11	1,434,100
Jan 11, 2024	44.32	44.33	43.54	43.71	43.71	1,046,900
Jan 10, 2024	44.22	44.61	44.15	44.32	44.32	1,210,600
Jan 09, 2024	43.90	44.45	43.71	44.41	44.41	842,000
Jan 08, 2024	44.31	44.52	43.98	43.98	43.98	1,038,900
Jan 05, 2024	44.37	44.54	44.01	44.30	44.30	958,600
Jan 04, 2024	44.50	44.65	44.15	44.37	44.37	719,600
Jan 03, 2024	44.41	44.76	44.41	44.50	44.50	922,800
Jan 02, 2024	44.70	44.87	44.30	44.52	44.52	1,479,200
Dec 28, 2023	45.24	45.44	45.10	45.33	45.33	925,200
Dec 27, 2023	44.84	45.24	44.58	45.24	45.24	741,800
Dec 26, 2023	44.57	44.98	44.55	44.79	44.79	951,900
Dec 22, 2023	44.60	44.82	44.27	44.57	44.57	960,400
Dec 22, 2023	0.177712 Dividend
Dec 21, 2023	44.27	44.60	44.22	44.60	44.42	803,900
Dec 20, 2023	43.82	44.35	43.68	44.16	43.98	1,466,500
Dec 19, 2023	43.75	44.10	43.07	44.10	43.92	3,116,100
Dec 18, 2023	44.71	44.85	43.80	44.11	43.93	1,988,300
Dec 15, 2023	44.79	44.97	44.10	44.91	44.73	2,453,500
Dec 14, 2023	44.36	44.71	43.62	44.70	44.52	2,093,000
Dec 13, 2023	43.84	44.42	43.66	44.33	44.15	1,512,700
Dec 12, 2023	43.70	43.94	43.46	43.84	43.67	868,500
Dec 11, 2023	43.75	43.97	43.46	43.70	43.53	940,200
Dec 08, 2023	43.32	43.95	43.14	43.75	43.58	1,132,600
Dec 07, 2023	44.34	44.47	43.19	43.37	43.20	2,330,600
Dec 06, 2023	44.43	44.78	44.22	44.57	44.39	1,309,700
Dec 05, 2023	44.23	44.79	43.95	44.44	44.26	1,288,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7308-0.0014(-0.19%)

CRUDE OIL82.81+0.18(+0.22%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Engie Brasil Energia S.A. (EGIE3.SA)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7308
-0.0014(-0.19%)

CRUDE OIL
82.81
+0.18(+0.22%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)