Canada markets open in 5 hours 48 minutes

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

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
40.04-0.14 (-0.35%)
At close: 05:07PM BRT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202440.1340.4839.8240.0440.041,439,400
Apr 22, 202440.0040.5539.9040.1840.183,499,900
Apr 19, 202440.5040.6839.9039.9039.9011,945,800
Apr 18, 202440.5040.6840.2240.3940.391,857,400
Apr 17, 202440.3841.0840.2940.5140.513,288,000
Apr 16, 202441.1341.3840.1540.1540.155,555,700
Apr 15, 202440.8541.9040.8541.4041.403,533,700
Apr 12, 202441.0541.0740.6840.8240.821,286,000
Apr 11, 202441.5041.5040.8640.8640.861,223,200
Apr 10, 202442.6442.6941.5041.5041.501,675,200
Apr 09, 202441.9142.8441.9042.8242.821,493,700
Apr 08, 202441.1642.0440.8841.9041.902,230,500
Apr 05, 202440.9841.2940.5241.1641.161,770,200
Apr 04, 202440.7541.3240.6840.9840.981,624,000
Apr 03, 202440.6140.8940.1640.7240.721,636,700
Apr 02, 202439.5840.5439.5640.5440.542,227,800
Apr 01, 202440.2640.3539.3239.4539.454,024,500
Mar 28, 202440.2040.3140.0040.2640.261,445,100
Mar 27, 202440.2540.2740.0640.1640.16638,800
Mar 26, 202440.1340.3940.0440.0740.07876,800
Mar 25, 202440.2740.2840.0240.1340.13789,600
Mar 22, 202440.8641.0240.1740.2740.271,064,900
Mar 21, 202440.7641.0140.6240.8640.861,039,900
Mar 20, 202440.3340.7740.2440.7240.721,188,000
Mar 19, 202440.4440.6340.3240.3340.331,318,400
Mar 18, 202440.4540.5840.2040.4040.401,316,900
Mar 15, 202440.3240.5940.0840.1540.153,222,200
Mar 14, 202440.6640.8440.3240.4540.451,499,300
Mar 13, 202440.7640.9940.6240.6640.661,041,900
Mar 12, 202441.1041.2840.5840.7640.761,285,300
Mar 11, 202440.7941.0940.7641.0441.04913,200
Mar 08, 202440.8541.1040.6540.7240.72911,400
Mar 07, 202440.0140.8539.9840.8540.851,579,800
Mar 06, 202440.4440.8340.0040.0040.001,581,300
Mar 05, 202440.5840.8140.2240.5640.561,623,800
Mar 04, 202441.0041.2040.5040.5140.511,494,400
Mar 01, 202441.9742.1940.7041.0041.004,862,300
Feb 29, 202441.5842.3141.5342.0242.023,305,200
Feb 28, 202441.6742.0041.2841.5841.582,652,400
Feb 27, 202441.0941.7941.0141.7941.791,605,200
Feb 26, 202441.2641.7740.9140.9140.911,358,100
Feb 23, 202441.3441.8540.9241.1941.191,200,600
Feb 22, 202441.3141.5641.0541.1741.171,519,200
Feb 21, 202441.3941.5040.7641.1941.191,375,200
Feb 20, 202441.1041.7540.9641.3941.392,123,700
Feb 19, 202440.7041.3640.7041.2441.241,040,200
Feb 16, 202441.1441.2640.7240.7640.761,627,900
Feb 15, 202440.4640.9640.4540.8740.871,865,700
Feb 14, 202440.3140.4439.9740.4040.401,163,700
Feb 09, 202440.5540.6040.1040.3140.311,119,700
Feb 08, 202440.9841.2040.6140.6540.652,549,500
Feb 07, 202440.4141.2940.4141.1141.111,795,500
Feb 06, 202440.2140.8340.0240.4340.431,551,500
Feb 05, 202439.7540.2439.4640.2040.201,879,100
Feb 02, 202440.2340.3639.5139.7039.702,221,100
Feb 01, 202440.5840.8339.8040.2340.233,655,100
Jan 31, 202440.2040.9940.1240.5840.581,252,000
Jan 30, 202440.4040.5040.0140.1040.101,212,400
Jan 29, 202441.1041.1040.1740.4040.401,738,200
Jan 26, 202441.4341.5940.9241.0441.041,054,100
Jan 25, 202441.5141.5341.1241.2341.23903,900
Jan 24, 202441.2041.7741.2041.3441.341,332,900
Jan 23, 202440.7941.2140.6741.1541.151,840,800
Jan 22, 202440.9041.1140.4940.4940.491,790,700
Jan 19, 202441.1341.3540.8140.8140.812,048,300
Jan 18, 202441.9141.9541.1041.1041.101,855,200
Jan 17, 202442.2642.2641.7841.8841.881,476,100
Jan 16, 202443.1443.1542.3442.3442.341,681,600
Jan 15, 202443.1443.5042.5443.3443.341,420,600
Jan 12, 202443.8243.9943.0643.1143.111,434,100
Jan 11, 202444.3244.3343.5443.7143.711,046,900
Jan 10, 202444.2244.6144.1544.3244.321,210,600
Jan 09, 202443.9044.4543.7144.4144.41842,000
Jan 08, 202444.3144.5243.9843.9843.981,038,900
Jan 05, 202444.3744.5444.0144.3044.30958,600
Jan 04, 202444.5044.6544.1544.3744.37719,600
Jan 03, 202444.4144.7644.4144.5044.50922,800
Jan 02, 202444.7044.8744.3044.5244.521,479,200
Dec 28, 202345.2445.4445.1045.3345.33925,200
Dec 27, 202344.8445.2444.5845.2445.24741,800
Dec 26, 202344.5744.9844.5544.7944.79951,900
Dec 22, 202344.6044.8244.2744.5744.57960,400
Dec 22, 20230.177712 Dividend
Dec 21, 202344.2744.6044.2244.6044.42803,900
Dec 20, 202343.8244.3543.6844.1643.981,466,500
Dec 19, 202343.7544.1043.0744.1043.923,116,100
Dec 18, 202344.7144.8543.8044.1143.931,988,300
Dec 15, 202344.7944.9744.1044.9144.732,453,500
Dec 14, 202344.3644.7143.6244.7044.522,093,000
Dec 13, 202343.8444.4243.6644.3344.151,512,700
Dec 12, 202343.7043.9443.4643.8443.67868,500
Dec 11, 202343.7543.9743.4643.7043.53940,200
Dec 08, 202343.3243.9543.1443.7543.581,132,600
Dec 07, 202344.3444.4743.1943.3743.202,330,600
Dec 06, 202344.4344.7844.2244.5744.391,309,700
Dec 05, 202344.2344.7943.9544.4444.261,288,600
Dec 04, 202343.6044.3043.3444.2344.053,998,000
Dec 01, 202343.7044.2343.4243.6643.492,174,000
Nov 30, 202343.3144.3543.0943.5043.337,302,200
Nov 29, 202343.4043.5142.9743.2643.092,183,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...