STOCKS PULL BACK AGAIN, EXTENDING THIS WEEK'S SLIDE

Oil at US$72 after dropping roughly 10% this week to lowest level since January

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

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

39.97

+0.17

(+0.43%)

At close: 07:07PM BRST

Time Period:

Dec 08, 2021 - Dec 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2022	39.63	40.56	39.63	39.97	39.97	1,503,000
Dec 06, 2022	39.64	40.05	39.51	39.80	39.80	1,036,600
Dec 05, 2022	39.91	40.19	39.39	39.46	39.46	1,658,100
Dec 02, 2022	40.25	40.96	39.76	40.02	40.02	2,150,000
Dec 01, 2022	39.50	40.57	39.40	40.21	40.21	2,956,100
Nov 30, 2022	39.31	39.57	38.96	39.50	39.50	2,474,500
Nov 29, 2022	39.21	39.57	38.82	39.29	39.29	1,565,100
Nov 28, 2022	39.10	39.40	38.84	39.23	39.23	965,100
Nov 25, 2022	39.56	39.99	39.04	39.19	39.19	1,275,200
Nov 24, 2022	39.27	39.98	39.15	39.91	39.91	1,099,700
Nov 23, 2022	39.46	39.60	39.06	39.27	39.27	1,634,600
Nov 22, 2022	39.98	40.54	39.64	39.77	39.77	3,165,800
Nov 22, 2022	0.579481 Dividend
Nov 21, 2022	40.20	40.79	40.11	40.18	39.60	2,278,300
Nov 18, 2022	39.55	40.08	39.40	39.65	39.08	1,863,100
Nov 17, 2022	39.34	39.57	38.61	39.50	38.93	2,125,000
Nov 16, 2022	41.29	41.38	39.65	39.65	39.08	2,327,400
Nov 14, 2022	41.33	41.85	41.02	41.22	40.63	1,785,300
Nov 11, 2022	39.52	41.40	39.34	41.33	40.73	3,071,500
Nov 10, 2022	40.24	40.61	39.19	39.51	38.94	2,781,600
Nov 09, 2022	40.34	41.39	40.31	40.41	39.83	2,185,100
Nov 08, 2022	40.00	40.59	39.71	40.05	39.47	1,305,300
Nov 07, 2022	40.84	41.36	40.13	40.27	39.69	1,765,500
Nov 04, 2022	40.49	41.17	40.12	40.84	40.25	2,045,500
Nov 03, 2022	40.04	40.38	39.38	40.10	39.52	1,610,800
Nov 01, 2022	40.29	40.50	39.79	40.17	39.59	1,350,000
Oct 31, 2022	38.80	40.35	38.72	40.22	39.64	2,055,000
Oct 28, 2022	39.00	39.46	38.85	39.27	38.70	1,178,100
Oct 27, 2022	38.43	39.80	38.22	39.18	38.61	1,841,300
Oct 26, 2022	38.74	38.80	38.03	38.15	37.60	1,279,800
Oct 25, 2022	39.50	39.66	38.74	38.74	38.18	1,708,100
Oct 24, 2022	39.28	39.61	39.20	39.45	38.88	981,800
Oct 21, 2022	38.74	39.58	38.56	39.49	38.92	2,001,200
Oct 20, 2022	38.81	39.05	38.51	38.69	38.13	2,007,900
Oct 19, 2022	38.70	38.81	38.52	38.70	38.14	1,620,900
Oct 18, 2022	39.00	39.08	38.54	38.70	38.14	1,841,700
Oct 17, 2022	38.69	38.90	38.34	38.69	38.13	1,409,500
Oct 14, 2022	38.77	39.08	38.23	38.37	37.82	1,841,800
Oct 13, 2022	38.70	38.89	38.28	38.28	37.73	1,819,000
Oct 11, 2022	38.96	39.46	38.94	39.06	38.50	1,444,500
Oct 10, 2022	38.60	39.02	38.44	39.02	38.46	3,437,800
Oct 07, 2022	38.71	38.90	38.39	38.53	37.97	2,017,600
Oct 06, 2022	39.67	39.76	38.71	38.71	38.15	2,040,200
Oct 05, 2022	40.20	40.20	39.35	39.41	38.84	1,409,800
Oct 04, 2022	40.60	40.88	39.95	39.97	39.39	1,352,000
Oct 03, 2022	38.99	40.74	38.84	40.59	40.00	3,609,200
Sept 30, 2022	38.30	38.70	38.11	38.51	37.95	1,772,800
Sept 29, 2022	38.54	38.61	38.11	38.29	37.74	2,342,900
Sept 28, 2022	39.22	39.22	38.53	38.54	37.98	2,106,000
Sept 27, 2022	39.32	39.33	38.94	39.07	38.51	1,557,600
Sept 26, 2022	40.56	40.56	39.61	39.62	39.05	684,100
Sept 23, 2022	40.29	40.78	40.15	40.70	40.11	1,333,600
Sept 22, 2022	40.14	40.45	39.72	40.42	39.84	1,934,200
Sept 21, 2022	39.89	40.26	39.76	39.94	39.36	1,247,100
Sept 20, 2022	39.95	40.21	39.52	39.89	39.31	1,189,800
Sept 19, 2022	39.52	39.97	39.08	39.95	39.37	1,181,800
Sept 16, 2022	39.29	39.74	39.15	39.50	38.93	6,159,400
Sept 15, 2022	39.72	39.73	39.12	39.29	38.72	1,853,100
Sept 14, 2022	39.53	39.87	39.37	39.69	39.12	1,438,300
Sept 13, 2022	40.33	40.58	39.52	39.55	38.98	1,646,300
Sept 12, 2022	40.60	40.75	40.36	40.51	39.93	1,054,600
Sept 09, 2022	40.53	40.60	40.11	40.36	39.78	1,687,800
Sept 08, 2022	40.57	40.75	40.17	40.35	39.77	1,625,800
Sept 06, 2022	40.69	40.73	40.21	40.43	39.85	931,800
Sept 05, 2022	40.94	40.97	40.50	40.69	40.10	826,100
Sept 02, 2022	40.84	40.94	40.47	40.58	39.99	1,904,000
Sept 01, 2022	40.82	40.95	40.45	40.84	40.25	1,678,600
Aug 31, 2022	40.22	40.95	40.11	40.50	39.92	2,473,400
Aug 30, 2022	40.50	40.61	40.05	40.23	39.65	1,363,900
Aug 29, 2022	40.60	40.67	40.21	40.35	39.77	1,252,200
Aug 26, 2022	40.65	40.75	40.25	40.50	39.92	1,029,900
Aug 25, 2022	41.31	41.51	40.35	40.61	40.02	1,657,700
Aug 24, 2022	41.34	41.39	41.05	41.30	40.70	1,152,100
Aug 23, 2022	41.55	41.55	41.00	41.20	40.61	1,345,600
Aug 22, 2022	41.70	41.86	41.13	41.29	40.69	1,276,000
Aug 19, 2022	42.29	42.36	41.74	41.80	41.20	1,423,000
Aug 18, 2022	42.89	42.89	42.27	42.33	41.72	1,760,300
Aug 17, 2022	42.52	42.72	42.18	42.72	42.10	1,896,600
Aug 17, 2022	0.708254 Dividend
Aug 16, 2022	43.56	43.56	42.86	43.08	41.76	1,545,000
Aug 15, 2022	42.82	43.47	42.56	43.30	41.97	2,154,200
Aug 12, 2022	43.08	43.21	42.60	42.88	41.57	1,281,000
Aug 11, 2022	43.25	43.44	42.66	42.78	41.47	1,942,100
Aug 10, 2022	43.14	43.65	42.71	42.94	41.62	2,311,200
Aug 09, 2022	42.91	43.17	42.63	42.87	41.56	1,763,500
Aug 08, 2022	43.11	43.14	42.32	42.71	41.40	2,429,500
Aug 05, 2022	43.18	43.51	42.75	43.23	41.91	6,094,000
Aug 04, 2022	43.58	43.66	42.83	42.99	41.67	3,296,900
Aug 03, 2022	43.99	44.03	42.41	43.13	41.81	3,701,200
Aug 02, 2022	44.65	44.82	44.15	44.15	42.80	1,700,800
Aug 01, 2022	44.32	44.88	44.13	44.43	43.07	2,203,300
Jul 29, 2022	44.02	44.47	43.70	44.22	42.87	2,203,800
Jul 28, 2022	44.05	44.28	43.77	44.03	42.68	964,300
Jul 27, 2022	43.33	44.23	43.22	44.17	42.82	1,411,900
Jul 26, 2022	43.50	43.84	43.12	43.32	41.99	1,313,400
Jul 25, 2022	42.17	43.60	42.17	43.37	42.04	2,083,700
Jul 22, 2022	41.71	42.33	41.50	42.17	40.88	2,049,500
Jul 21, 2022	41.71	41.97	41.46	41.78	40.50	1,215,200
Jul 20, 2022	42.17	42.42	41.74	41.80	40.52	1,797,600
Jul 19, 2022	41.91	42.56	41.71	41.71	40.43	1,446,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,973.22-16.95(-0.08%)

S&P 5003,933.92-7.34(-0.19%)

DOW33,597.92+1.58(+0.00%)

CAD/USD0.7324-0.0002(-0.03%)

CRUDE OIL72.57+0.56(+0.78%)

BTC-CAD22,976.24-123.57(-0.53%)

STOCKS PULL BACK AGAIN, EXTENDING THIS WEEK'S SLIDE

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

S&P/TSX
19,973.22
-16.95(-0.08%)

S&P 500
3,933.92
-7.34(-0.19%)

DOW
33,597.92
+1.58(+0.00%)

CAD/USD
0.7324
-0.0002(-0.03%)

CRUDE OIL
72.57
+0.56(+0.78%)

BTC-CAD
22,976.24
-123.57(-0.53%)