STOCKS SLIDE, BITCOIN TUMBLES AMID RATE HIKE FEARS

Price of ethereum down about 8% to trade just above US$1,700

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	42.29	42.36	41.77	41.88	41.88	942,900
Aug 18, 2022	42.89	42.89	42.27	42.33	42.33	1,760,300
Aug 17, 2022	42.52	42.72	42.18	42.72	42.72	1,896,600
Aug 17, 2022	0.708254 Dividend
Aug 16, 2022	43.56	43.56	42.86	43.08	42.37	1,545,000
Aug 15, 2022	42.82	43.47	42.56	43.30	42.59	2,154,200
Aug 12, 2022	43.08	43.21	42.60	42.88	42.18	1,281,000
Aug 11, 2022	43.25	43.44	42.66	42.78	42.08	1,942,100
Aug 10, 2022	43.14	43.65	42.71	42.94	42.23	2,311,200
Aug 09, 2022	42.91	43.17	42.63	42.87	42.17	1,763,500
Aug 08, 2022	43.11	43.14	42.32	42.71	42.01	2,429,500
Aug 05, 2022	43.18	43.51	42.75	43.23	42.52	6,094,000
Aug 04, 2022	43.58	43.66	42.83	42.99	42.28	3,296,900
Aug 03, 2022	43.99	44.03	42.41	43.13	42.42	3,701,200
Aug 02, 2022	44.65	44.82	44.15	44.15	43.42	1,700,800
Aug 01, 2022	44.32	44.88	44.13	44.43	43.70	2,203,300
Jul 29, 2022	44.02	44.47	43.70	44.22	43.49	2,203,800
Jul 28, 2022	44.05	44.28	43.77	44.03	43.31	964,300
Jul 27, 2022	43.33	44.23	43.22	44.17	43.44	1,411,900
Jul 26, 2022	43.50	43.84	43.12	43.32	42.61	1,313,400
Jul 25, 2022	42.17	43.60	42.17	43.37	42.66	2,083,700
Jul 22, 2022	41.71	42.33	41.50	42.17	41.48	2,049,500
Jul 21, 2022	41.71	41.97	41.46	41.78	41.09	1,215,200
Jul 20, 2022	42.17	42.42	41.74	41.80	41.11	1,797,600
Jul 19, 2022	41.91	42.56	41.71	41.71	41.02	1,446,800
Jul 18, 2022	42.04	42.37	41.61	41.88	41.19	1,475,100
Jul 15, 2022	41.89	41.93	41.41	41.80	41.11	940,000
Jul 14, 2022	41.42	42.18	41.29	41.81	41.12	1,704,500
Jul 13, 2022	41.44	42.08	41.33	41.63	40.95	1,635,200
Jul 12, 2022	41.84	42.00	41.42	41.60	40.92	1,520,300
Jul 11, 2022	42.00	42.27	41.77	41.84	41.15	958,100
Jul 08, 2022	41.91	42.48	41.91	42.26	41.57	850,100
Jul 07, 2022	41.20	42.28	40.96	41.87	41.18	1,820,300
Jul 06, 2022	40.85	41.11	40.33	41.09	40.41	1,093,100
Jul 05, 2022	40.80	41.23	40.58	40.83	40.16	1,187,300
Jul 04, 2022	41.50	41.60	40.87	40.88	40.21	945,100
Jul 01, 2022	41.10	41.78	41.10	41.56	40.88	1,429,600
Jun 30, 2022	41.60	41.60	40.81	41.30	40.62	2,086,700
Jun 29, 2022	41.74	41.78	41.34	41.63	40.95	1,503,900
Jun 28, 2022	41.30	41.95	41.17	41.49	40.81	1,069,200
Jun 27, 2022	41.06	41.49	40.81	41.20	40.52	1,339,200
Jun 24, 2022	41.28	41.40	40.79	41.01	40.34	1,392,400
Jun 23, 2022	41.54	41.85	41.00	41.12	40.44	1,532,000
Jun 22, 2022	41.40	42.00	41.27	41.51	40.83	1,234,200
Jun 21, 2022	41.78	42.24	41.58	41.74	41.05	1,530,000
Jun 20, 2022	42.00	42.28	41.82	41.95	41.26	1,342,000
Jun 17, 2022	41.98	42.08	41.49	42.00	41.31	3,098,000
Jun 15, 2022	41.63	42.24	41.47	42.00	41.31	3,070,900
Jun 14, 2022	40.91	41.42	40.75	41.30	40.62	1,919,900
Jun 13, 2022	40.51	41.00	40.39	40.90	40.23	2,534,700
Jun 10, 2022	41.60	41.81	40.43	40.92	40.25	2,867,300
Jun 09, 2022	41.61	42.44	41.59	41.82	41.13	1,386,000
Jun 08, 2022	41.40	42.09	41.20	41.85	41.16	1,293,500
Jun 07, 2022	41.76	42.00	41.28	41.50	40.82	1,576,300
Jun 06, 2022	42.42	42.45	41.78	41.95	41.26	727,900
Jun 03, 2022	42.61	42.80	42.26	42.28	41.58	836,200
Jun 02, 2022	42.98	42.98	41.86	42.37	41.67	1,535,400
Jun 01, 2022	43.91	43.94	41.72	42.26	41.57	2,602,500
May 31, 2022	43.23	43.90	43.23	43.90	43.18	1,973,600
May 30, 2022	43.70	43.99	43.03	43.22	42.51	1,065,800
May 27, 2022	44.09	44.09	43.53	43.70	42.98	1,535,600
May 26, 2022	45.16	45.16	44.05	44.11	43.38	1,238,700
May 25, 2022	44.70	45.31	44.63	45.17	44.43	1,273,200
May 24, 2022	43.77	44.88	43.77	44.84	44.10	1,910,200
May 23, 2022	43.88	44.21	43.59	44.01	43.29	1,293,200
May 20, 2022	43.33	43.73	42.96	43.61	42.89	1,168,700
May 19, 2022	42.70	43.25	42.56	43.06	42.35	1,224,100
May 18, 2022	43.11	43.35	42.62	42.81	42.11	1,897,200
May 17, 2022	42.90	43.48	42.61	43.17	42.46	1,186,500
May 16, 2022	42.36	42.80	42.23	42.55	41.85	1,120,700
May 13, 2022	41.48	42.58	41.48	42.36	41.66	1,371,500
May 12, 2022	40.75	41.79	40.75	41.79	41.10	1,120,700
May 12, 2022	0.673831 Dividend
May 11, 2022	42.49	42.76	41.65	41.86	40.51	1,361,100
May 10, 2022	42.80	43.06	42.27	42.42	41.05	1,172,700
May 09, 2022	41.59	42.97	41.50	42.69	41.31	2,194,200
May 06, 2022	41.65	42.00	41.43	41.67	40.33	1,448,900
May 05, 2022	42.79	42.79	41.31	41.66	40.32	1,476,700
May 04, 2022	41.60	42.99	41.28	42.99	41.60	1,661,800
May 03, 2022	41.81	41.96	41.48	41.70	40.35	1,298,200
May 02, 2022	41.78	42.05	41.18	41.83	40.48	1,946,000
Apr 29, 2022	42.88	42.95	41.78	41.90	40.55	1,762,400
Apr 28, 2022	42.85	42.89	42.34	42.48	41.11	1,507,900
Apr 27, 2022	43.00	43.05	42.46	42.79	41.41	1,287,200
Apr 26, 2022	44.09	44.73	42.81	42.85	41.47	2,965,600
Apr 25, 2022	43.54	44.88	43.54	44.45	43.02	2,241,000
Apr 22, 2022	43.53	44.06	43.53	43.79	42.38	1,493,200
Apr 20, 2022	43.51	44.39	43.34	44.10	42.68	1,375,300
Apr 19, 2022	43.96	44.06	43.19	43.57	42.16	1,814,000
Apr 18, 2022	44.00	44.67	43.95	44.11	42.69	1,162,500
Apr 14, 2022	43.92	44.07	43.56	44.07	42.65	922,300
Apr 13, 2022	44.23	44.45	43.81	43.98	42.56	1,550,500
Apr 12, 2022	44.20	44.46	43.84	44.15	42.73	1,553,300
Apr 11, 2022	43.69	44.07	43.67	44.02	42.60	1,017,300
Apr 08, 2022	43.81	44.15	43.52	43.97	42.55	1,086,400
Apr 07, 2022	43.64	44.00	43.34	43.91	42.49	1,164,400
Apr 06, 2022	43.43	43.80	43.16	43.80	42.39	1,319,700
Apr 05, 2022	43.63	43.92	43.48	43.57	42.16	1,268,900
Apr 04, 2022	44.34	44.34	43.57	43.71	42.30	996,000
Apr 01, 2022	43.47	44.35	43.10	44.35	42.92	1,659,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,114.85-150.52(-0.74%)

S&P 5004,228.37-55.37(-1.29%)

DOW33,710.18-288.86(-0.85%)

CAD/USD0.7699-0.0028(-0.36%)

CRUDE OIL90.26-0.24(-0.27%)

BTC-CAD27,769.36-2,662.84(-8.75%)

STOCKS SLIDE, BITCOIN TUMBLES AMID RATE HIKE FEARS

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

S&P/TSX
20,114.85
-150.52(-0.74%)

S&P 500
4,228.37
-55.37(-1.29%)

DOW
33,710.18
-288.86(-0.85%)

CAD/USD
0.7699
-0.0028(-0.36%)

CRUDE OIL
90.26
-0.24(-0.27%)

BTC-CAD
27,769.36
-2,662.84(-8.75%)