Canada markets open in 3 hours 50 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202239.6340.5639.6339.9739.971,503,000
Dec 06, 202239.6440.0539.5139.8039.801,036,600
Dec 05, 202239.9140.1939.3939.4639.461,658,100
Dec 02, 202240.2540.9639.7640.0240.022,150,000
Dec 01, 202239.5040.5739.4040.2140.212,956,100
Nov 30, 202239.3139.5738.9639.5039.502,474,500
Nov 29, 202239.2139.5738.8239.2939.291,565,100
Nov 28, 202239.1039.4038.8439.2339.23965,100
Nov 25, 202239.5639.9939.0439.1939.191,275,200
Nov 24, 202239.2739.9839.1539.9139.911,099,700
Nov 23, 202239.4639.6039.0639.2739.271,634,600
Nov 22, 202239.9840.5439.6439.7739.773,165,800
Nov 22, 20220.579481 Dividend
Nov 21, 202240.2040.7940.1140.1839.602,278,300
Nov 18, 202239.5540.0839.4039.6539.081,863,100
Nov 17, 202239.3439.5738.6139.5038.932,125,000
Nov 16, 202241.2941.3839.6539.6539.082,327,400
Nov 14, 202241.3341.8541.0241.2240.631,785,300
Nov 11, 202239.5241.4039.3441.3340.733,071,500
Nov 10, 202240.2440.6139.1939.5138.942,781,600
Nov 09, 202240.3441.3940.3140.4139.832,185,100
Nov 08, 202240.0040.5939.7140.0539.471,305,300
Nov 07, 202240.8441.3640.1340.2739.691,765,500
Nov 04, 202240.4941.1740.1240.8440.252,045,500
Nov 03, 202240.0440.3839.3840.1039.521,610,800
Nov 01, 202240.2940.5039.7940.1739.591,350,000
Oct 31, 202238.8040.3538.7240.2239.642,055,000
Oct 28, 202239.0039.4638.8539.2738.701,178,100
Oct 27, 202238.4339.8038.2239.1838.611,841,300
Oct 26, 202238.7438.8038.0338.1537.601,279,800
Oct 25, 202239.5039.6638.7438.7438.181,708,100
Oct 24, 202239.2839.6139.2039.4538.88981,800
Oct 21, 202238.7439.5838.5639.4938.922,001,200
Oct 20, 202238.8139.0538.5138.6938.132,007,900
Oct 19, 202238.7038.8138.5238.7038.141,620,900
Oct 18, 202239.0039.0838.5438.7038.141,841,700
Oct 17, 202238.6938.9038.3438.6938.131,409,500
Oct 14, 202238.7739.0838.2338.3737.821,841,800
Oct 13, 202238.7038.8938.2838.2837.731,819,000
Oct 11, 202238.9639.4638.9439.0638.501,444,500
Oct 10, 202238.6039.0238.4439.0238.463,437,800
Oct 07, 202238.7138.9038.3938.5337.972,017,600
Oct 06, 202239.6739.7638.7138.7138.152,040,200
Oct 05, 202240.2040.2039.3539.4138.841,409,800
Oct 04, 202240.6040.8839.9539.9739.391,352,000
Oct 03, 202238.9940.7438.8440.5940.003,609,200
Sept 30, 202238.3038.7038.1138.5137.951,772,800
Sept 29, 202238.5438.6138.1138.2937.742,342,900
Sept 28, 202239.2239.2238.5338.5437.982,106,000
Sept 27, 202239.3239.3338.9439.0738.511,557,600
Sept 26, 202240.5640.5639.6139.6239.05684,100
Sept 23, 202240.2940.7840.1540.7040.111,333,600
Sept 22, 202240.1440.4539.7240.4239.841,934,200
Sept 21, 202239.8940.2639.7639.9439.361,247,100
Sept 20, 202239.9540.2139.5239.8939.311,189,800
Sept 19, 202239.5239.9739.0839.9539.371,181,800
Sept 16, 202239.2939.7439.1539.5038.936,159,400
Sept 15, 202239.7239.7339.1239.2938.721,853,100
Sept 14, 202239.5339.8739.3739.6939.121,438,300
Sept 13, 202240.3340.5839.5239.5538.981,646,300
Sept 12, 202240.6040.7540.3640.5139.931,054,600
Sept 09, 202240.5340.6040.1140.3639.781,687,800
Sept 08, 202240.5740.7540.1740.3539.771,625,800
Sept 06, 202240.6940.7340.2140.4339.85931,800
Sept 05, 202240.9440.9740.5040.6940.10826,100
Sept 02, 202240.8440.9440.4740.5839.991,904,000
Sept 01, 202240.8240.9540.4540.8440.251,678,600
Aug 31, 202240.2240.9540.1140.5039.922,473,400
Aug 30, 202240.5040.6140.0540.2339.651,363,900
Aug 29, 202240.6040.6740.2140.3539.771,252,200
Aug 26, 202240.6540.7540.2540.5039.921,029,900
Aug 25, 202241.3141.5140.3540.6140.021,657,700
Aug 24, 202241.3441.3941.0541.3040.701,152,100
Aug 23, 202241.5541.5541.0041.2040.611,345,600
Aug 22, 202241.7041.8641.1341.2940.691,276,000
Aug 19, 202242.2942.3641.7441.8041.201,423,000
Aug 18, 202242.8942.8942.2742.3341.721,760,300
Aug 17, 202242.5242.7242.1842.7242.101,896,600
Aug 17, 20220.708254 Dividend
Aug 16, 202243.5643.5642.8643.0841.761,545,000
Aug 15, 202242.8243.4742.5643.3041.972,154,200
Aug 12, 202243.0843.2142.6042.8841.571,281,000
Aug 11, 202243.2543.4442.6642.7841.471,942,100
Aug 10, 202243.1443.6542.7142.9441.622,311,200
Aug 09, 202242.9143.1742.6342.8741.561,763,500
Aug 08, 202243.1143.1442.3242.7141.402,429,500
Aug 05, 202243.1843.5142.7543.2341.916,094,000
Aug 04, 202243.5843.6642.8342.9941.673,296,900
Aug 03, 202243.9944.0342.4143.1341.813,701,200
Aug 02, 202244.6544.8244.1544.1542.801,700,800
Aug 01, 202244.3244.8844.1344.4343.072,203,300
Jul 29, 202244.0244.4743.7044.2242.872,203,800
Jul 28, 202244.0544.2843.7744.0342.68964,300
Jul 27, 202243.3344.2343.2244.1742.821,411,900
Jul 26, 202243.5043.8443.1243.3241.991,313,400
Jul 25, 202242.1743.6042.1743.3742.042,083,700
Jul 22, 202241.7142.3341.5042.1740.882,049,500
Jul 21, 202241.7141.9741.4641.7840.501,215,200
Jul 20, 202242.1742.4241.7441.8040.521,797,600
Jul 19, 202241.9142.5641.7141.7140.431,446,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...