Engie Brasil Energia S.A. (EGIE3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 44.17 | 44.69 | 44.08 | 44.55 | 44.55 | 748,800 |
| Jul 25, 2024 | 44.34 | 44.58 | 44.10 | 44.17 | 44.17 | 1,088,600 |
| Jul 24, 2024 | 45.33 | 45.43 | 44.34 | 44.34 | 44.34 | 1,270,400 |
| Jul 23, 2024 | 45.69 | 45.84 | 45.44 | 45.51 | 45.51 | 857,900 |
| Jul 22, 2024 | 45.30 | 46.00 | 45.20 | 45.90 | 45.90 | 1,124,400 |
| Jul 19, 2024 | 46.21 | 46.39 | 45.26 | 45.60 | 45.60 | 1,347,200 |
| Jul 18, 2024 | 46.68 | 46.69 | 46.05 | 46.07 | 46.07 | 1,199,700 |
| Jul 17, 2024 | 46.64 | 46.75 | 46.25 | 46.53 | 46.53 | 881,600 |
| Jul 16, 2024 | 46.35 | 46.66 | 46.34 | 46.45 | 46.45 | 843,400 |
| Jul 15, 2024 | 46.46 | 46.67 | 46.11 | 46.35 | 46.35 | 1,792,800 |
| Jul 12, 2024 | 45.96 | 46.64 | 45.80 | 46.61 | 46.61 | 832,400 |
| Jul 11, 2024 | 45.76 | 46.18 | 45.63 | 45.96 | 45.96 | 881,900 |
| Jul 10, 2024 | 45.91 | 46.10 | 45.74 | 45.78 | 45.78 | 775,700 |
| Jul 09, 2024 | 45.60 | 46.10 | 45.50 | 45.77 | 45.77 | 764,200 |
| Jul 08, 2024 | 45.30 | 45.68 | 45.13 | 45.61 | 45.61 | 637,200 |
| Jul 05, 2024 | 45.37 | 45.57 | 45.09 | 45.25 | 45.25 | 789,400 |
| Jul 04, 2024 | 45.17 | 45.69 | 45.17 | 45.37 | 45.37 | 528,300 |
| Jul 03, 2024 | 44.34 | 45.30 | 44.34 | 45.12 | 45.12 | 835,600 |
| Jul 02, 2024 | 44.44 | 44.66 | 44.19 | 44.34 | 44.34 | 1,027,200 |
| Jul 01, 2024 | 44.18 | 44.64 | 44.10 | 44.45 | 44.45 | 801,900 |
| Jun 28, 2024 | 44.39 | 44.59 | 44.17 | 44.29 | 44.29 | 966,800 |
| Jun 27, 2024 | 44.44 | 44.69 | 44.17 | 44.40 | 44.40 | 1,915,500 |
| Jun 26, 2024 | 43.95 | 44.39 | 43.82 | 44.30 | 44.30 | 1,025,800 |
| Jun 25, 2024 | 44.47 | 44.47 | 44.04 | 44.13 | 44.13 | 925,100 |
| Jun 24, 2024 | 44.12 | 44.69 | 43.93 | 44.47 | 44.47 | 1,170,100 |
| Jun 21, 2024 | 43.96 | 44.27 | 43.65 | 44.12 | 44.12 | 2,516,600 |
| Jun 20, 2024 | 44.00 | 44.34 | 43.56 | 43.96 | 43.96 | 1,317,600 |
| Jun 19, 2024 | 43.53 | 44.01 | 43.39 | 44.00 | 44.00 | 878,800 |
| Jun 18, 2024 | 43.66 | 44.09 | 43.56 | 43.86 | 43.86 | 919,400 |
| Jun 17, 2024 | 44.16 | 44.41 | 43.69 | 43.84 | 43.84 | 734,600 |
| Jun 14, 2024 | 43.50 | 44.59 | 43.23 | 44.16 | 44.16 | 1,451,800 |
| Jun 13, 2024 | 43.84 | 43.84 | 43.43 | 43.61 | 43.61 | 1,265,300 |
| Jun 12, 2024 | 43.59 | 43.77 | 43.01 | 43.47 | 43.47 | 2,007,700 |
| Jun 11, 2024 | 43.66 | 43.83 | 43.36 | 43.59 | 43.59 | 1,006,200 |
| Jun 10, 2024 | 43.48 | 43.81 | 43.18 | 43.48 | 43.48 | 909,100 |
| Jun 07, 2024 | 43.55 | 43.86 | 43.17 | 43.48 | 43.48 | 1,112,500 |
| Jun 06, 2024 | 43.86 | 44.08 | 43.61 | 44.01 | 44.01 | 1,562,700 |
| Jun 05, 2024 | 43.79 | 44.35 | 43.79 | 43.80 | 43.80 | 1,084,500 |
| Jun 04, 2024 | 44.03 | 44.21 | 43.67 | 44.08 | 44.08 | 852,300 |
| Jun 03, 2024 | 43.34 | 44.26 | 43.20 | 44.01 | 44.01 | 1,363,900 |
| May 31, 2024 | 43.55 | 44.10 | 43.34 | 43.34 | 43.34 | 6,129,300 |
| May 29, 2024 | 43.73 | 44.18 | 43.50 | 43.64 | 43.64 | 1,218,500 |
| May 28, 2024 | 44.10 | 44.37 | 43.73 | 43.79 | 43.79 | 1,064,100 |
| May 27, 2024 | 43.96 | 44.50 | 43.92 | 43.98 | 43.98 | 845,300 |
| May 24, 2024 | 43.96 | 44.40 | 43.71 | 43.78 | 43.78 | 1,020,300 |
| May 23, 2024 | 44.24 | 44.44 | 43.72 | 43.96 | 43.96 | 1,045,000 |
| May 22, 2024 | 44.45 | 44.84 | 44.06 | 44.42 | 44.42 | 1,585,300 |
| May 21, 2024 | 44.08 | 44.94 | 44.08 | 44.63 | 44.63 | 1,373,400 |
| May 20, 2024 | 43.37 | 44.55 | 43.22 | 44.19 | 44.19 | 1,707,700 |
| May 17, 2024 | 44.02 | 44.09 | 43.20 | 43.58 | 43.58 | 1,003,700 |
| May 16, 2024 | 44.00 | 44.57 | 43.97 | 44.25 | 44.25 | 1,001,800 |
| May 15, 2024 | 44.06 | 44.20 | 43.18 | 43.96 | 43.96 | 1,167,000 |
| May 14, 2024 | 43.83 | 44.25 | 43.77 | 44.23 | 44.23 | 2,249,300 |
| May 13, 2024 | 43.30 | 43.95 | 43.11 | 43.91 | 43.91 | 1,760,500 |
| May 10, 2024 | 43.37 | 43.53 | 42.51 | 43.00 | 43.00 | 2,647,900 |
| May 09, 2024 | 43.00 | 44.66 | 42.85 | 43.77 | 43.77 | 2,987,500 |
| May 08, 2024 | 41.78 | 43.60 | 41.64 | 43.60 | 43.60 | 4,175,600 |
| May 07, 2024 | 41.91 | 42.05 | 41.46 | 41.73 | 41.73 | 1,777,400 |
| May 07, 2024 | 1.218803 Dividend | |||||
| May 06, 2024 | 42.63 | 43.29 | 42.34 | 43.29 | 42.07 | 2,468,800 |
| May 03, 2024 | 41.76 | 42.64 | 41.75 | 42.64 | 41.44 | 2,675,700 |
| May 02, 2024 | 41.11 | 41.69 | 41.03 | 41.49 | 40.32 | 1,662,200 |
| Apr 30, 2024 | 40.77 | 40.99 | 40.40 | 40.90 | 39.75 | 3,101,600 |
| Apr 29, 2024 | 40.00 | 40.94 | 39.91 | 40.67 | 39.52 | 2,510,300 |
| Apr 26, 2024 | 39.60 | 39.91 | 39.55 | 39.79 | 38.67 | 1,609,300 |
| Apr 25, 2024 | 39.84 | 39.99 | 39.15 | 39.26 | 38.15 | 2,012,900 |
| Apr 24, 2024 | 39.93 | 40.41 | 39.76 | 39.81 | 38.69 | 1,853,300 |
| Apr 23, 2024 | 40.13 | 40.48 | 39.82 | 40.04 | 38.91 | 1,439,400 |
| Apr 22, 2024 | 40.00 | 40.55 | 39.90 | 40.18 | 39.05 | 3,499,900 |
| Apr 19, 2024 | 40.50 | 40.68 | 39.90 | 39.90 | 38.78 | 11,945,800 |
| Apr 18, 2024 | 40.50 | 40.68 | 40.22 | 40.39 | 39.25 | 1,857,400 |
| Apr 17, 2024 | 40.38 | 41.08 | 40.29 | 40.51 | 39.37 | 3,288,000 |
| Apr 16, 2024 | 41.13 | 41.38 | 40.15 | 40.15 | 39.02 | 5,555,700 |
| Apr 15, 2024 | 40.85 | 41.90 | 40.85 | 41.40 | 40.23 | 3,533,700 |
| Apr 12, 2024 | 41.05 | 41.07 | 40.68 | 40.82 | 39.67 | 1,286,000 |
| Apr 11, 2024 | 41.50 | 41.50 | 40.86 | 40.86 | 39.71 | 1,223,200 |
| Apr 10, 2024 | 42.64 | 42.69 | 41.50 | 41.50 | 40.33 | 1,675,200 |
| Apr 09, 2024 | 41.91 | 42.84 | 41.90 | 42.82 | 41.61 | 1,493,700 |
| Apr 08, 2024 | 41.16 | 42.04 | 40.88 | 41.90 | 40.72 | 2,230,500 |
| Apr 05, 2024 | 40.98 | 41.29 | 40.52 | 41.16 | 40.00 | 1,770,200 |
| Apr 04, 2024 | 40.75 | 41.32 | 40.68 | 40.98 | 39.83 | 1,624,000 |
| Apr 03, 2024 | 40.61 | 40.89 | 40.16 | 40.72 | 39.57 | 1,636,700 |
| Apr 02, 2024 | 39.58 | 40.54 | 39.56 | 40.54 | 39.40 | 2,227,800 |
| Apr 01, 2024 | 40.26 | 40.35 | 39.32 | 39.45 | 38.34 | 4,024,500 |
| Mar 28, 2024 | 40.20 | 40.31 | 40.00 | 40.26 | 39.13 | 1,445,100 |
| Mar 27, 2024 | 40.25 | 40.27 | 40.06 | 40.16 | 39.03 | 638,800 |
| Mar 26, 2024 | 40.13 | 40.39 | 40.04 | 40.07 | 38.94 | 876,800 |
| Mar 25, 2024 | 40.27 | 40.28 | 40.02 | 40.13 | 39.00 | 789,600 |
| Mar 22, 2024 | 40.86 | 41.02 | 40.17 | 40.27 | 39.14 | 1,064,900 |
| Mar 21, 2024 | 40.76 | 41.01 | 40.62 | 40.86 | 39.71 | 1,039,900 |
| Mar 20, 2024 | 40.33 | 40.77 | 40.24 | 40.72 | 39.57 | 1,188,000 |
| Mar 19, 2024 | 40.44 | 40.63 | 40.32 | 40.33 | 39.19 | 1,318,400 |
| Mar 18, 2024 | 40.45 | 40.58 | 40.20 | 40.40 | 39.26 | 1,316,900 |
| Mar 15, 2024 | 40.32 | 40.59 | 40.08 | 40.15 | 39.02 | 3,222,200 |
| Mar 14, 2024 | 40.66 | 40.84 | 40.32 | 40.45 | 39.31 | 1,499,300 |
| Mar 13, 2024 | 40.76 | 40.99 | 40.62 | 40.66 | 39.52 | 1,041,900 |
| Mar 12, 2024 | 41.10 | 41.28 | 40.58 | 40.76 | 39.61 | 1,285,300 |
| Mar 11, 2024 | 40.79 | 41.09 | 40.76 | 41.04 | 39.88 | 913,200 |
| Mar 08, 2024 | 40.85 | 41.10 | 40.65 | 40.72 | 39.57 | 911,400 |
| Mar 07, 2024 | 40.01 | 40.85 | 39.98 | 40.85 | 39.70 | 1,579,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.