Australia markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
43.78-0.18 (-0.41%)
At close: 05:07PM BRT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202443.9644.4043.7143.7843.781,020,000
23 May 202444.2444.4443.7243.9643.961,045,000
22 May 202444.4544.8444.0644.4244.421,585,300
21 May 202444.0844.9444.0844.6344.631,373,400
20 May 202443.3744.5543.2244.1944.191,707,700
17 May 202444.0244.0943.2043.5843.581,003,700
16 May 202444.0044.5743.9744.2544.251,001,800
15 May 202444.0644.2043.1843.9643.961,167,000
14 May 202443.8344.2543.7744.2344.232,249,300
13 May 202443.3043.9543.1143.9143.911,760,500
10 May 202443.3743.5342.5143.0043.002,647,900
09 May 202443.0044.6642.8543.7743.772,987,500
08 May 202441.7843.6041.6443.6043.604,175,600
07 May 202441.9142.0541.4641.7341.731,777,400
07 May 20241.218803 Dividend
06 May 202442.6343.2942.3443.2942.072,468,800
03 May 202441.7642.6441.7542.6441.442,675,700
02 May 202441.1141.6941.0341.4940.321,662,200
30 Apr 202440.7740.9940.4040.9039.753,101,600
29 Apr 202440.0040.9439.9140.6739.522,510,300
26 Apr 202439.6039.9139.5539.7938.671,609,300
25 Apr 202439.8439.9939.1539.2638.152,012,900
24 Apr 202439.9340.4139.7639.8138.691,853,300
23 Apr 202440.1340.4839.8240.0438.911,439,400
22 Apr 202440.0040.5539.9040.1839.053,499,900
19 Apr 202440.5040.6839.9039.9038.7811,945,800
18 Apr 202440.5040.6840.2240.3939.251,857,400
17 Apr 202440.3841.0840.2940.5139.373,288,000
16 Apr 202441.1341.3840.1540.1539.025,555,700
15 Apr 202440.8541.9040.8541.4040.233,533,700
12 Apr 202441.0541.0740.6840.8239.671,286,000
11 Apr 202441.5041.5040.8640.8639.711,223,200
10 Apr 202442.6442.6941.5041.5040.331,675,200
09 Apr 202441.9142.8441.9042.8241.611,493,700
08 Apr 202441.1642.0440.8841.9040.722,230,500
05 Apr 202440.9841.2940.5241.1640.001,770,200
04 Apr 202440.7541.3240.6840.9839.831,624,000
03 Apr 202440.6140.8940.1640.7239.571,636,700
02 Apr 202439.5840.5439.5640.5439.402,227,800
01 Apr 202440.2640.3539.3239.4538.344,024,500
28 Mar 202440.2040.3140.0040.2639.131,445,100
27 Mar 202440.2540.2740.0640.1639.03638,800
26 Mar 202440.1340.3940.0440.0738.94876,800
25 Mar 202440.2740.2840.0240.1339.00789,600
22 Mar 202440.8641.0240.1740.2739.141,064,900
21 Mar 202440.7641.0140.6240.8639.711,039,900
20 Mar 202440.3340.7740.2440.7239.571,188,000
19 Mar 202440.4440.6340.3240.3339.191,318,400
18 Mar 202440.4540.5840.2040.4039.261,316,900
15 Mar 202440.3240.5940.0840.1539.023,222,200
14 Mar 202440.6640.8440.3240.4539.311,499,300
13 Mar 202440.7640.9940.6240.6639.521,041,900
12 Mar 202441.1041.2840.5840.7639.611,285,300
11 Mar 202440.7941.0940.7641.0439.88913,200
08 Mar 202440.8541.1040.6540.7239.57911,400
07 Mar 202440.0140.8539.9840.8539.701,579,800
06 Mar 202440.4440.8340.0040.0038.871,581,300
05 Mar 202440.5840.8140.2240.5639.421,623,800
04 Mar 202441.0041.2040.5040.5139.371,494,400
01 Mar 202441.9742.1940.7041.0039.854,862,300
29 Feb 202441.5842.3141.5342.0240.843,305,200
28 Feb 202441.6742.0041.2841.5840.412,652,400
27 Feb 202441.0941.7941.0141.7940.611,605,200
26 Feb 202441.2641.7740.9140.9139.761,358,100
23 Feb 202441.3441.8540.9241.1940.031,200,600
22 Feb 202441.3141.5641.0541.1740.011,519,200
21 Feb 202441.3941.5040.7641.1940.031,375,200
20 Feb 202441.1041.7540.9641.3940.222,123,700
19 Feb 202440.7041.3640.7041.2440.081,040,200
16 Feb 202441.1441.2640.7240.7639.611,627,900
15 Feb 202440.4640.9640.4540.8739.721,865,700
14 Feb 202440.3140.4439.9740.4039.261,163,700
09 Feb 202440.5540.6040.1040.3139.181,119,700
08 Feb 202440.9841.2040.6140.6539.512,549,500
07 Feb 202440.4141.2940.4141.1139.951,795,500
06 Feb 202440.2140.8340.0240.4339.291,551,500
05 Feb 202439.7540.2439.4640.2039.071,879,100
02 Feb 202440.2340.3639.5139.7038.582,221,100
01 Feb 202440.5840.8339.8040.2339.103,655,100
31 Jan 202440.2040.9940.1240.5839.441,252,000
30 Jan 202440.4040.5040.0140.1038.971,212,400
29 Jan 202441.1041.1040.1740.4039.261,738,200
26 Jan 202441.4341.5940.9241.0439.881,054,100
25 Jan 202441.5141.5341.1241.2340.07903,900
24 Jan 202441.2041.7741.2041.3440.181,332,900
23 Jan 202440.7941.2140.6741.1539.991,840,800
22 Jan 202440.9041.1140.4940.4939.351,790,700
19 Jan 202441.1341.3540.8140.8139.662,048,300
18 Jan 202441.9141.9541.1041.1039.941,855,200
17 Jan 202442.2642.2641.7841.8840.701,476,100
16 Jan 202443.1443.1542.3442.3441.151,681,600
15 Jan 202443.1443.5042.5443.3442.121,420,600
12 Jan 202443.8243.9943.0643.1141.901,434,100
11 Jan 202444.3244.3343.5443.7142.481,046,900
10 Jan 202444.2244.6144.1544.3243.071,210,600
09 Jan 202443.9044.4543.7144.4143.16842,000
08 Jan 202444.3144.5243.9843.9842.741,038,900
05 Jan 202444.3744.5444.0144.3043.05958,600
04 Jan 202444.5044.6544.1544.3743.12719,600
03 Jan 202444.4144.7644.4144.5043.25922,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...