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

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

43.71

+0.25

(+0.58%)

At close: 05:07PM BRT

Time Period:

Sept 20, 2023 - Sept 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 20, 2024	43.46	43.86	43.38	43.71	43.71	2,471,200
Sept 19, 2024	43.98	44.07	43.46	43.46	43.46	1,002,200
Sept 18, 2024	44.15	44.26	43.66	43.66	43.66	957,500
Sept 17, 2024	44.26	44.26	43.71	44.15	44.15	699,600
Sept 16, 2024	44.12	44.45	44.10	44.27	44.27	774,700
Sept 13, 2024	43.95	44.40	43.91	44.12	44.12	879,500
Sept 12, 2024	44.00	44.40	43.90	43.90	43.90	1,051,500
Sept 11, 2024	44.45	44.50	44.07	44.23	44.23	859,600
Sept 10, 2024	44.38	44.76	44.03	44.49	44.49	873,800
Sept 09, 2024	44.98	45.02	44.35	44.53	44.53	861,000
Sept 06, 2024	44.70	45.03	44.57	44.98	44.98	822,300
Sept 05, 2024	45.19	45.36	44.51	44.88	44.88	866,300
Sept 04, 2024	45.00	45.54	44.71	45.19	45.19	996,900
Sept 03, 2024	44.31	44.94	44.31	44.66	44.66	768,300
Sept 02, 2024	45.30	45.41	44.33	44.40	44.40	755,600
Aug 30, 2024	43.81	45.30	43.64	45.16	45.16	3,275,400
Aug 29, 2024	44.28	44.32	43.76	44.14	44.14	824,400
Aug 28, 2024	44.53	44.65	44.12	44.41	44.41	1,009,200
Aug 27, 2024	45.00	45.28	44.72	44.72	44.72	866,200
Aug 26, 2024	45.90	45.90	44.83	45.11	45.11	1,188,800
Aug 23, 2024	45.90	46.17	45.14	45.80	45.80	1,119,100
Aug 22, 2024	46.07	46.24	45.75	46.01	46.01	984,600
Aug 22, 2024	1.143246 Dividend
Aug 21, 2024	46.54	47.19	46.50	47.07	45.93	1,189,000
Aug 20, 2024	46.66	46.75	46.29	46.53	45.40	884,000
Aug 19, 2024	46.37	46.90	46.10	46.66	45.53	896,900
Aug 16, 2024	46.28	46.46	45.84	46.19	45.07	1,192,000
Aug 15, 2024	46.29	46.30	45.77	45.89	44.78	805,600
Aug 14, 2024	45.79	46.49	45.73	46.32	45.19	1,355,600
Aug 13, 2024	45.76	45.97	45.48	45.79	44.68	942,700
Aug 12, 2024	45.81	46.10	45.32	45.75	44.64	878,800
Aug 09, 2024	44.97	45.76	44.80	45.68	44.57	859,000
Aug 08, 2024	44.30	45.19	44.30	44.90	43.81	961,000
Aug 07, 2024	44.10	44.32	43.90	44.12	43.05	508,400
Aug 06, 2024	43.88	44.16	43.80	44.10	43.03	1,516,600
Aug 05, 2024	43.90	44.06	43.30	43.88	42.81	1,021,900
Aug 02, 2024	44.36	44.94	44.03	44.11	43.04	865,600
Aug 01, 2024	44.26	44.62	43.93	44.44	43.36	1,135,100
Jul 31, 2024	44.20	44.43	44.02	44.23	43.16	867,400
Jul 30, 2024	44.82	44.83	44.22	44.26	43.19	623,900
Jul 29, 2024	44.70	44.79	44.32	44.74	43.65	430,300
Jul 26, 2024	44.17	44.69	44.08	44.55	43.47	748,800
Jul 25, 2024	44.34	44.58	44.10	44.17	43.10	1,088,600
Jul 24, 2024	45.33	45.43	44.34	44.34	43.26	1,270,400
Jul 23, 2024	45.69	45.84	45.44	45.51	44.40	857,900
Jul 22, 2024	45.30	46.00	45.20	45.90	44.79	1,124,400
Jul 19, 2024	46.21	46.39	45.26	45.60	44.49	1,347,200
Jul 18, 2024	46.68	46.69	46.05	46.07	44.95	1,199,700
Jul 17, 2024	46.64	46.75	46.25	46.53	45.40	881,600
Jul 16, 2024	46.35	46.66	46.34	46.45	45.32	843,400
Jul 15, 2024	46.46	46.67	46.11	46.35	45.22	1,792,800
Jul 12, 2024	45.96	46.64	45.80	46.61	45.48	832,400
Jul 11, 2024	45.76	46.18	45.63	45.96	44.84	881,900
Jul 10, 2024	45.91	46.10	45.74	45.78	44.67	775,700
Jul 09, 2024	45.60	46.10	45.50	45.77	44.66	764,200
Jul 08, 2024	45.30	45.68	45.13	45.61	44.50	637,200
Jul 05, 2024	45.37	45.57	45.09	45.25	44.15	789,400
Jul 04, 2024	45.17	45.69	45.17	45.37	44.27	528,300
Jul 03, 2024	44.34	45.30	44.34	45.12	44.02	835,600
Jul 02, 2024	44.44	44.66	44.19	44.34	43.26	1,027,200
Jul 01, 2024	44.18	44.64	44.10	44.45	43.37	801,900
Jun 28, 2024	44.39	44.59	44.17	44.29	43.21	966,800
Jun 27, 2024	44.44	44.69	44.17	44.40	43.32	1,915,500
Jun 26, 2024	43.95	44.39	43.82	44.30	43.22	1,025,800
Jun 25, 2024	44.47	44.47	44.04	44.13	43.06	925,100
Jun 24, 2024	44.12	44.69	43.93	44.47	43.39	1,170,100
Jun 21, 2024	43.96	44.27	43.65	44.12	43.05	2,516,600
Jun 20, 2024	44.00	44.34	43.56	43.96	42.89	1,317,600
Jun 19, 2024	43.53	44.01	43.39	44.00	42.93	878,800
Jun 18, 2024	43.66	44.09	43.56	43.86	42.79	919,400
Jun 17, 2024	44.16	44.41	43.69	43.84	42.78	734,600
Jun 14, 2024	43.50	44.59	43.23	44.16	43.09	1,451,800
Jun 13, 2024	43.84	43.84	43.43	43.61	42.55	1,265,300
Jun 12, 2024	43.59	43.77	43.01	43.47	42.41	2,007,700
Jun 11, 2024	43.66	43.83	43.36	43.59	42.53	1,006,200
Jun 10, 2024	43.48	43.81	43.18	43.48	42.42	909,100
Jun 07, 2024	43.55	43.86	43.17	43.48	42.42	1,112,500
Jun 06, 2024	43.86	44.08	43.61	44.01	42.94	1,562,700
Jun 05, 2024	43.79	44.35	43.79	43.80	42.74	1,084,500
Jun 04, 2024	44.03	44.21	43.67	44.08	43.01	852,300
Jun 03, 2024	43.34	44.26	43.20	44.01	42.94	1,363,900
May 31, 2024	43.55	44.10	43.34	43.34	42.29	6,129,300
May 29, 2024	43.73	44.18	43.50	43.64	42.58	1,218,500
May 28, 2024	44.10	44.37	43.73	43.79	42.73	1,064,100
May 27, 2024	43.96	44.50	43.92	43.98	42.91	845,300
May 24, 2024	43.96	44.40	43.71	43.78	42.72	1,020,300
May 23, 2024	44.24	44.44	43.72	43.96	42.89	1,045,000
May 22, 2024	44.45	44.84	44.06	44.42	43.34	1,585,300
May 21, 2024	44.08	44.94	44.08	44.63	43.55	1,373,400
May 20, 2024	43.37	44.55	43.22	44.19	43.12	1,707,700
May 17, 2024	44.02	44.09	43.20	43.58	42.52	1,003,700
May 16, 2024	44.00	44.57	43.97	44.25	43.18	1,001,800
May 15, 2024	44.06	44.20	43.18	43.96	42.89	1,167,000
May 14, 2024	43.83	44.25	43.77	44.23	43.16	2,249,300
May 13, 2024	43.30	43.95	43.11	43.91	42.84	1,760,500
May 10, 2024	43.37	43.53	42.51	43.00	41.96	2,647,900
May 09, 2024	43.00	44.66	42.85	43.77	42.71	2,987,500
May 08, 2024	41.78	43.60	41.64	43.60	42.54	4,175,600
May 07, 2024	41.91	42.05	41.46	41.73	40.72	1,777,400
May 07, 2024	1.218803 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,867.37+1.10(+0.00%)

S&P 5005,702.55-11.09(-0.19%)

DOW42,063.36+38.17(+0.09%)

CAD/USD0.7370-0.0007(-0.10%)

CRUDE OIL71.77-0.18(-0.25%)

Bitcoin CAD85,738.81+177.22(+0.21%)

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

S&P/TSX
23,867.37
+1.10(+0.00%)

S&P 500
5,702.55
-11.09(-0.19%)

DOW
42,063.36
+38.17(+0.09%)

CAD/USD
0.7370
-0.0007(-0.10%)

CRUDE OIL
71.77
-0.18(-0.25%)

Bitcoin CAD
85,738.81
+177.22(+0.21%)