Australia markets open in 6 hours 37 minutes

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
40.82-0.57 (-1.38%)
As of 01:07PM BRT. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202441.3941.5040.7740.8240.82363,100
20 Feb 202441.1041.7540.9641.3941.392,123,700
19 Feb 202440.7041.3640.7041.2441.241,040,200
16 Feb 202441.1441.2640.7240.7640.761,627,900
15 Feb 202440.4640.9640.4540.8740.871,865,700
14 Feb 202440.3140.4439.9740.4040.401,163,700
09 Feb 202440.5540.6040.1040.3140.311,119,700
08 Feb 202440.9841.2040.6140.6540.652,549,500
07 Feb 202440.4141.2940.4141.1141.111,795,500
06 Feb 202440.2140.8340.0240.4340.431,551,500
05 Feb 202439.7540.2439.4640.2040.201,879,100
02 Feb 202440.2340.3639.5139.7039.702,221,100
01 Feb 202440.5840.8339.8040.2340.233,655,100
31 Jan 202440.2040.9940.1240.5840.581,252,000
30 Jan 202440.4040.5040.0140.1040.101,212,400
29 Jan 202441.1041.1040.1740.4040.401,738,200
26 Jan 202441.4341.5940.9241.0441.041,054,100
25 Jan 202441.5141.5341.1241.2341.23903,900
24 Jan 202441.2041.7741.2041.3441.341,332,900
23 Jan 202440.7941.2140.6741.1541.151,840,800
22 Jan 202440.9041.1140.4940.4940.491,790,700
19 Jan 202441.1341.3540.8140.8140.812,048,300
18 Jan 202441.9141.9541.1041.1041.101,855,200
17 Jan 202442.2642.2641.7841.8841.881,476,100
16 Jan 202443.1443.1542.3442.3442.341,681,600
15 Jan 202443.1443.5042.5443.3443.341,420,600
12 Jan 202443.8243.9943.0643.1143.111,434,100
11 Jan 202444.3244.3343.5443.7143.711,046,900
10 Jan 202444.2244.6144.1544.3244.321,210,600
09 Jan 202443.9044.4543.7144.4144.41842,000
08 Jan 202444.3144.5243.9843.9843.981,038,900
05 Jan 202444.3744.5444.0144.3044.30958,600
04 Jan 202444.5044.6544.1544.3744.37719,600
03 Jan 202444.4144.7644.4144.5044.50922,800
02 Jan 202444.7044.8744.3044.5244.521,479,200
28 Dec 202345.2445.4445.1045.3345.33925,200
27 Dec 202344.8445.2444.5845.2445.24741,800
26 Dec 202344.5744.9844.5544.7944.79951,900
22 Dec 202344.6044.8244.2744.5744.57960,400
22 Dec 20230.177712 Dividend
21 Dec 202344.2744.6044.2244.6044.42803,900
20 Dec 202343.8244.3543.6844.1643.981,466,500
19 Dec 202343.7544.1043.0744.1043.923,116,100
18 Dec 202344.7144.8543.8044.1143.931,988,300
15 Dec 202344.7944.9744.1044.9144.732,453,500
14 Dec 202344.3644.7143.6244.7044.522,093,000
13 Dec 202343.8444.4243.6644.3344.151,512,700
12 Dec 202343.7043.9443.4643.8443.67868,500
11 Dec 202343.7543.9743.4643.7043.53940,200
08 Dec 202343.3243.9543.1443.7543.581,132,600
07 Dec 202344.3444.4743.1943.3743.202,330,600
06 Dec 202344.4344.7844.2244.5744.391,309,700
05 Dec 202344.2344.7943.9544.4444.261,288,600
04 Dec 202343.6044.3043.3444.2344.053,998,000
01 Dec 202343.7044.2343.4243.6643.492,174,000
30 Nov 202343.3144.3543.0943.5043.337,302,200
29 Nov 202343.4043.5142.9743.2643.092,183,300
28 Nov 202343.6743.9143.3843.3843.211,927,900
27 Nov 202344.0844.1943.3743.6743.502,486,600
24 Nov 202344.4644.4643.9544.0843.901,066,200
23 Nov 202344.0344.7743.7744.4644.282,713,200
22 Nov 202343.6044.2843.5544.0343.853,870,000
21 Nov 202343.2243.5642.8743.4043.231,673,200
20 Nov 202343.4043.4042.9043.2243.051,187,600
17 Nov 202343.4443.5742.9443.0642.891,848,100
16 Nov 202342.7243.6342.7243.4443.271,882,200
14 Nov 202342.0242.8541.8942.7242.551,780,800
13 Nov 202341.6542.0241.4541.8241.651,008,900
10 Nov 202341.0141.7941.0141.7941.62980,900
09 Nov 202341.5441.7640.8541.0140.85835,400
08 Nov 202340.8941.5640.6841.4641.292,193,300
07 Nov 202340.9441.1340.6840.7240.561,879,200
06 Nov 202340.8041.1340.7440.8840.721,195,300
03 Nov 202340.4141.1140.4140.8740.711,640,000
01 Nov 202339.4140.3639.4140.1940.032,015,700
31 Oct 202339.3939.8139.2839.3039.141,579,200
30 Oct 202340.0040.1039.2139.3439.181,688,600
27 Oct 202340.4040.7939.8939.9639.801,165,900
26 Oct 202340.4040.8640.1740.3840.221,907,500
25 Oct 202340.5740.7540.2240.2340.07871,400
24 Oct 202341.2841.3040.4740.5540.391,127,600
23 Oct 202340.3941.2440.2840.8140.65984,400
20 Oct 202340.4941.0240.4740.6240.46788,800
19 Oct 202340.1541.0340.1240.6140.45932,100
18 Oct 202340.5940.8140.1440.1439.981,867,200
17 Oct 202340.9641.2540.6240.7240.56962,200
16 Oct 202341.1441.4040.8541.1540.99995,600
13 Oct 202341.5341.6040.7040.8340.671,163,800
11 Oct 202341.6542.0441.5341.5341.361,061,100
10 Oct 202341.1842.0041.1841.5841.411,606,400
09 Oct 202340.3341.3140.3341.0840.92866,100
06 Oct 202340.5940.7740.2640.6640.501,281,400
05 Oct 202340.9641.2040.5840.7340.571,081,200
04 Oct 202340.7141.1940.6640.9640.80927,500
03 Oct 202341.0241.3240.5440.6440.481,231,100
02 Oct 202341.3041.3040.7141.0340.871,304,500
29 Sept 202341.6641.8441.0141.4341.261,365,100
28 Sept 202341.1441.5440.8141.3941.231,466,200
27 Sept 202341.8842.4240.5441.0540.892,660,400
26 Sept 202342.5342.6241.5641.8841.712,519,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...