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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

40.59

-0.34

(-0.83%)

At close: 05:07PM BRT

Time period:

13 Oct 2023 - 13 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Oct 2024	40.94	41.16	40.57	40.59	40.59	791,500
10 Oct 2024	41.09	41.24	40.93	40.93	40.93	976,500
09 Oct 2024	41.80	41.82	41.00	41.00	41.00	1,231,000
08 Oct 2024	42.05	42.16	41.76	41.76	41.76	1,217,400
07 Oct 2024	42.14	42.24	41.80	42.05	42.05	1,057,200
04 Oct 2024	41.92	42.14	41.76	41.94	41.94	1,401,200
03 Oct 2024	42.50	42.50	41.88	41.92	41.92	1,282,700
02 Oct 2024	43.08	43.25	42.58	42.58	42.58	1,036,600
01 Oct 2024	42.45	42.85	42.45	42.66	42.66	1,252,100
30 Sept 2024	42.84	42.85	42.44	42.45	42.45	1,317,600
27 Sept 2024	42.98	43.18	42.83	42.92	42.92	1,120,000
26 Sept 2024	43.14	43.40	42.89	43.06	43.06	628,100
25 Sept 2024	43.60	43.64	43.00	43.00	43.00	1,389,400
24 Sept 2024	43.46	43.90	43.26	43.60	43.60	713,500
23 Sept 2024	43.47	43.60	43.21	43.46	43.46	669,500
20 Sept 2024	43.46	43.86	43.38	43.71	43.71	2,473,400
19 Sept 2024	43.98	44.07	43.46	43.46	43.46	1,002,200
18 Sept 2024	44.15	44.26	43.66	43.66	43.66	957,500
17 Sept 2024	44.26	44.26	43.71	44.15	44.15	699,600
16 Sept 2024	44.12	44.45	44.10	44.27	44.27	774,700
13 Sept 2024	43.95	44.40	43.91	44.12	44.12	879,500
12 Sept 2024	44.00	44.40	43.90	43.90	43.90	1,051,500
11 Sept 2024	44.45	44.50	44.07	44.23	44.23	859,600
10 Sept 2024	44.38	44.76	44.03	44.49	44.49	873,800
09 Sept 2024	44.98	45.02	44.35	44.53	44.53	861,000
06 Sept 2024	44.70	45.03	44.57	44.98	44.98	822,300
05 Sept 2024	45.19	45.36	44.51	44.88	44.88	866,300
04 Sept 2024	45.00	45.54	44.71	45.19	45.19	996,900
03 Sept 2024	44.31	44.94	44.31	44.66	44.66	768,300
02 Sept 2024	45.30	45.41	44.33	44.40	44.40	755,600
30 Aug 2024	43.81	45.30	43.64	45.16	45.16	3,275,400
29 Aug 2024	44.28	44.32	43.76	44.14	44.14	824,400
28 Aug 2024	44.53	44.65	44.12	44.41	44.41	1,009,200
27 Aug 2024	45.00	45.28	44.72	44.72	44.72	866,200
26 Aug 2024	45.90	45.90	44.83	45.11	45.11	1,188,800
23 Aug 2024	45.90	46.17	45.14	45.80	45.80	1,119,100
22 Aug 2024	46.07	46.24	45.75	46.01	46.01	984,600
22 Aug 2024	1.143246 Dividend
21 Aug 2024	46.54	47.19	46.50	47.07	45.93	1,189,000
20 Aug 2024	46.66	46.75	46.29	46.53	45.40	884,000
19 Aug 2024	46.37	46.90	46.10	46.66	45.53	896,900
16 Aug 2024	46.28	46.46	45.84	46.19	45.07	1,192,000
15 Aug 2024	46.29	46.30	45.77	45.89	44.78	805,600
14 Aug 2024	45.79	46.49	45.73	46.32	45.19	1,355,600
13 Aug 2024	45.76	45.97	45.48	45.79	44.68	942,700
12 Aug 2024	45.81	46.10	45.32	45.75	44.64	878,800
09 Aug 2024	44.97	45.76	44.80	45.68	44.57	859,000
08 Aug 2024	44.30	45.19	44.30	44.90	43.81	961,000
07 Aug 2024	44.10	44.32	43.90	44.12	43.05	508,400
06 Aug 2024	43.88	44.16	43.80	44.10	43.03	1,516,600
05 Aug 2024	43.90	44.06	43.30	43.88	42.81	1,021,900
02 Aug 2024	44.36	44.94	44.03	44.11	43.04	865,600
01 Aug 2024	44.26	44.62	43.93	44.44	43.36	1,135,100
31 July 2024	44.20	44.43	44.02	44.23	43.16	867,400
30 July 2024	44.82	44.83	44.22	44.26	43.19	623,900
29 July 2024	44.70	44.79	44.32	44.74	43.65	430,300
26 July 2024	44.17	44.69	44.08	44.55	43.47	748,800
25 July 2024	44.34	44.58	44.10	44.17	43.10	1,088,600
24 July 2024	45.33	45.43	44.34	44.34	43.26	1,270,400
23 July 2024	45.69	45.84	45.44	45.51	44.40	857,900
22 July 2024	45.30	46.00	45.20	45.90	44.79	1,124,400
19 July 2024	46.21	46.39	45.26	45.60	44.49	1,347,200
18 July 2024	46.68	46.69	46.05	46.07	44.95	1,199,700
17 July 2024	46.64	46.75	46.25	46.53	45.40	881,600
16 July 2024	46.35	46.66	46.34	46.45	45.32	843,400
15 July 2024	46.46	46.67	46.11	46.35	45.22	1,792,800
12 July 2024	45.96	46.64	45.80	46.61	45.48	832,400
11 July 2024	45.76	46.18	45.63	45.96	44.84	881,900
10 July 2024	45.91	46.10	45.74	45.78	44.67	775,700
09 July 2024	45.60	46.10	45.50	45.77	44.66	764,200
08 July 2024	45.30	45.68	45.13	45.61	44.50	637,200
05 July 2024	45.37	45.57	45.09	45.25	44.15	789,400
04 July 2024	45.17	45.69	45.17	45.37	44.27	528,300
03 July 2024	44.34	45.30	44.34	45.12	44.02	835,600
02 July 2024	44.44	44.66	44.19	44.34	43.26	1,027,200
01 July 2024	44.18	44.64	44.10	44.45	43.37	801,900
28 June 2024	44.39	44.59	44.17	44.29	43.21	966,800
27 June 2024	44.44	44.69	44.17	44.40	43.32	1,915,500
26 June 2024	43.95	44.39	43.82	44.30	43.22	1,025,800
25 June 2024	44.47	44.47	44.04	44.13	43.06	925,100
24 June 2024	44.12	44.69	43.93	44.47	43.39	1,170,100
21 June 2024	43.96	44.27	43.65	44.12	43.05	2,516,600
20 June 2024	44.00	44.34	43.56	43.96	42.89	1,317,600
19 June 2024	43.53	44.01	43.39	44.00	42.93	878,800
18 June 2024	43.66	44.09	43.56	43.86	42.79	919,400
17 June 2024	44.16	44.41	43.69	43.84	42.78	734,600
14 June 2024	43.50	44.59	43.23	44.16	43.09	1,451,800
13 June 2024	43.84	43.84	43.43	43.61	42.55	1,265,300
12 June 2024	43.59	43.77	43.01	43.47	42.41	2,007,700
11 June 2024	43.66	43.83	43.36	43.59	42.53	1,006,200
10 June 2024	43.48	43.81	43.18	43.48	42.42	909,100
07 June 2024	43.55	43.86	43.17	43.48	42.42	1,112,500
06 June 2024	43.86	44.08	43.61	44.01	42.94	1,562,700
05 June 2024	43.79	44.35	43.79	43.80	42.74	1,084,500
04 June 2024	44.03	44.21	43.67	44.08	43.01	852,300
03 June 2024	43.34	44.26	43.20	44.01	42.94	1,363,900
31 May 2024	43.55	44.10	43.34	43.34	42.29	6,129,300
29 May 2024	43.73	44.18	43.50	43.64	42.58	1,218,500
28 May 2024	44.10	44.37	43.73	43.79	42.73	1,064,100
27 May 2024	43.96	44.50	43.92	43.98	42.91	845,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,491.50-7.20(-0.08%)

AUD/USD0.6747+0.0004(+0.06%)

ASX 2008,214.50-8.50(-0.10%)

OIL75.49-0.07(-0.09%)

GOLD2,674.20-2.10(-0.08%)

Bitcoin AUD92,911.38-523.56(-0.56%)

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

ALL ORDS
8,491.50
-7.20(-0.08%)

AUD/USD
0.6747
+0.0004(+0.06%)

ASX 200
8,214.50
-8.50(-0.10%)

OIL
75.49
-0.07(-0.09%)

GOLD
2,674.20
-2.10(-0.08%)

Bitcoin AUD
92,911.38
-523.56(-0.56%)