Canada markets close in 1 hour 29 minutes

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

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
41.88-0.45 (-1.06%)
As of 03:15PM BRT. Market open.
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202242.2942.3641.7741.8841.88942,900
Aug 18, 202242.8942.8942.2742.3342.331,760,300
Aug 17, 202242.5242.7242.1842.7242.721,896,600
Aug 17, 20220.708254 Dividend
Aug 16, 202243.5643.5642.8643.0842.371,545,000
Aug 15, 202242.8243.4742.5643.3042.592,154,200
Aug 12, 202243.0843.2142.6042.8842.181,281,000
Aug 11, 202243.2543.4442.6642.7842.081,942,100
Aug 10, 202243.1443.6542.7142.9442.232,311,200
Aug 09, 202242.9143.1742.6342.8742.171,763,500
Aug 08, 202243.1143.1442.3242.7142.012,429,500
Aug 05, 202243.1843.5142.7543.2342.526,094,000
Aug 04, 202243.5843.6642.8342.9942.283,296,900
Aug 03, 202243.9944.0342.4143.1342.423,701,200
Aug 02, 202244.6544.8244.1544.1543.421,700,800
Aug 01, 202244.3244.8844.1344.4343.702,203,300
Jul 29, 202244.0244.4743.7044.2243.492,203,800
Jul 28, 202244.0544.2843.7744.0343.31964,300
Jul 27, 202243.3344.2343.2244.1743.441,411,900
Jul 26, 202243.5043.8443.1243.3242.611,313,400
Jul 25, 202242.1743.6042.1743.3742.662,083,700
Jul 22, 202241.7142.3341.5042.1741.482,049,500
Jul 21, 202241.7141.9741.4641.7841.091,215,200
Jul 20, 202242.1742.4241.7441.8041.111,797,600
Jul 19, 202241.9142.5641.7141.7141.021,446,800
Jul 18, 202242.0442.3741.6141.8841.191,475,100
Jul 15, 202241.8941.9341.4141.8041.11940,000
Jul 14, 202241.4242.1841.2941.8141.121,704,500
Jul 13, 202241.4442.0841.3341.6340.951,635,200
Jul 12, 202241.8442.0041.4241.6040.921,520,300
Jul 11, 202242.0042.2741.7741.8441.15958,100
Jul 08, 202241.9142.4841.9142.2641.57850,100
Jul 07, 202241.2042.2840.9641.8741.181,820,300
Jul 06, 202240.8541.1140.3341.0940.411,093,100
Jul 05, 202240.8041.2340.5840.8340.161,187,300
Jul 04, 202241.5041.6040.8740.8840.21945,100
Jul 01, 202241.1041.7841.1041.5640.881,429,600
Jun 30, 202241.6041.6040.8141.3040.622,086,700
Jun 29, 202241.7441.7841.3441.6340.951,503,900
Jun 28, 202241.3041.9541.1741.4940.811,069,200
Jun 27, 202241.0641.4940.8141.2040.521,339,200
Jun 24, 202241.2841.4040.7941.0140.341,392,400
Jun 23, 202241.5441.8541.0041.1240.441,532,000
Jun 22, 202241.4042.0041.2741.5140.831,234,200
Jun 21, 202241.7842.2441.5841.7441.051,530,000
Jun 20, 202242.0042.2841.8241.9541.261,342,000
Jun 17, 202241.9842.0841.4942.0041.313,098,000
Jun 15, 202241.6342.2441.4742.0041.313,070,900
Jun 14, 202240.9141.4240.7541.3040.621,919,900
Jun 13, 202240.5141.0040.3940.9040.232,534,700
Jun 10, 202241.6041.8140.4340.9240.252,867,300
Jun 09, 202241.6142.4441.5941.8241.131,386,000
Jun 08, 202241.4042.0941.2041.8541.161,293,500
Jun 07, 202241.7642.0041.2841.5040.821,576,300
Jun 06, 202242.4242.4541.7841.9541.26727,900
Jun 03, 202242.6142.8042.2642.2841.58836,200
Jun 02, 202242.9842.9841.8642.3741.671,535,400
Jun 01, 202243.9143.9441.7242.2641.572,602,500
May 31, 202243.2343.9043.2343.9043.181,973,600
May 30, 202243.7043.9943.0343.2242.511,065,800
May 27, 202244.0944.0943.5343.7042.981,535,600
May 26, 202245.1645.1644.0544.1143.381,238,700
May 25, 202244.7045.3144.6345.1744.431,273,200
May 24, 202243.7744.8843.7744.8444.101,910,200
May 23, 202243.8844.2143.5944.0143.291,293,200
May 20, 202243.3343.7342.9643.6142.891,168,700
May 19, 202242.7043.2542.5643.0642.351,224,100
May 18, 202243.1143.3542.6242.8142.111,897,200
May 17, 202242.9043.4842.6143.1742.461,186,500
May 16, 202242.3642.8042.2342.5541.851,120,700
May 13, 202241.4842.5841.4842.3641.661,371,500
May 12, 202240.7541.7940.7541.7941.101,120,700
May 12, 20220.673831 Dividend
May 11, 202242.4942.7641.6541.8640.511,361,100
May 10, 202242.8043.0642.2742.4241.051,172,700
May 09, 202241.5942.9741.5042.6941.312,194,200
May 06, 202241.6542.0041.4341.6740.331,448,900
May 05, 202242.7942.7941.3141.6640.321,476,700
May 04, 202241.6042.9941.2842.9941.601,661,800
May 03, 202241.8141.9641.4841.7040.351,298,200
May 02, 202241.7842.0541.1841.8340.481,946,000
Apr 29, 202242.8842.9541.7841.9040.551,762,400
Apr 28, 202242.8542.8942.3442.4841.111,507,900
Apr 27, 202243.0043.0542.4642.7941.411,287,200
Apr 26, 202244.0944.7342.8142.8541.472,965,600
Apr 25, 202243.5444.8843.5444.4543.022,241,000
Apr 22, 202243.5344.0643.5343.7942.381,493,200
Apr 20, 202243.5144.3943.3444.1042.681,375,300
Apr 19, 202243.9644.0643.1943.5742.161,814,000
Apr 18, 202244.0044.6743.9544.1142.691,162,500
Apr 14, 202243.9244.0743.5644.0742.65922,300
Apr 13, 202244.2344.4543.8143.9842.561,550,500
Apr 12, 202244.2044.4643.8444.1542.731,553,300
Apr 11, 202243.6944.0743.6744.0242.601,017,300
Apr 08, 202243.8144.1543.5243.9742.551,086,400
Apr 07, 202243.6444.0043.3443.9142.491,164,400
Apr 06, 202243.4343.8043.1643.8042.391,319,700
Apr 05, 202243.6343.9243.4843.5742.161,268,900
Apr 04, 202244.3444.3443.5743.7142.30996,000
Apr 01, 202243.4744.3543.1044.3542.921,659,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...