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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

44.55

+0.38

(+0.86%)

At close: 05:07PM BRT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	44.17	44.69	44.08	44.55	44.55	748,700
25 July 2024	44.34	44.58	44.10	44.17	44.17	1,088,600
24 July 2024	45.33	45.43	44.34	44.34	44.34	1,270,400
23 July 2024	45.69	45.84	45.44	45.51	45.51	857,900
22 July 2024	45.30	46.00	45.20	45.90	45.90	1,124,400
19 July 2024	46.21	46.39	45.26	45.60	45.60	1,347,200
18 July 2024	46.68	46.69	46.05	46.07	46.07	1,199,700
17 July 2024	46.64	46.75	46.25	46.53	46.53	881,600
16 July 2024	46.35	46.66	46.34	46.45	46.45	843,400
15 July 2024	46.46	46.67	46.11	46.35	46.35	1,792,800
12 July 2024	45.96	46.64	45.80	46.61	46.61	832,400
11 July 2024	45.76	46.18	45.63	45.96	45.96	881,900
10 July 2024	45.91	46.10	45.74	45.78	45.78	775,700
09 July 2024	45.60	46.10	45.50	45.77	45.77	764,200
08 July 2024	45.30	45.68	45.13	45.61	45.61	637,200
05 July 2024	45.37	45.57	45.09	45.25	45.25	789,400
04 July 2024	45.17	45.69	45.17	45.37	45.37	528,300
03 July 2024	44.34	45.30	44.34	45.12	45.12	835,600
02 July 2024	44.44	44.66	44.19	44.34	44.34	1,027,200
01 July 2024	44.18	44.64	44.10	44.45	44.45	801,900
28 June 2024	44.39	44.59	44.17	44.29	44.29	966,800
27 June 2024	44.44	44.69	44.17	44.40	44.40	1,915,500
26 June 2024	43.95	44.39	43.82	44.30	44.30	1,025,800
25 June 2024	44.47	44.47	44.04	44.13	44.13	925,100
24 June 2024	44.12	44.69	43.93	44.47	44.47	1,170,100
21 June 2024	43.96	44.27	43.65	44.12	44.12	2,516,600
20 June 2024	44.00	44.34	43.56	43.96	43.96	1,317,600
19 June 2024	43.53	44.01	43.39	44.00	44.00	878,800
18 June 2024	43.66	44.09	43.56	43.86	43.86	919,400
17 June 2024	44.16	44.41	43.69	43.84	43.84	734,600
14 June 2024	43.50	44.59	43.23	44.16	44.16	1,451,800
13 June 2024	43.84	43.84	43.43	43.61	43.61	1,265,300
12 June 2024	43.59	43.77	43.01	43.47	43.47	2,007,700
11 June 2024	43.66	43.83	43.36	43.59	43.59	1,006,200
10 June 2024	43.48	43.81	43.18	43.48	43.48	909,100
07 June 2024	43.55	43.86	43.17	43.48	43.48	1,112,500
06 June 2024	43.86	44.08	43.61	44.01	44.01	1,562,700
05 June 2024	43.79	44.35	43.79	43.80	43.80	1,084,500
04 June 2024	44.03	44.21	43.67	44.08	44.08	852,300
03 June 2024	43.34	44.26	43.20	44.01	44.01	1,363,900
31 May 2024	43.55	44.10	43.34	43.34	43.34	6,129,300
29 May 2024	43.73	44.18	43.50	43.64	43.64	1,218,500
28 May 2024	44.10	44.37	43.73	43.79	43.79	1,064,100
27 May 2024	43.96	44.50	43.92	43.98	43.98	845,300
24 May 2024	43.96	44.40	43.71	43.78	43.78	1,020,300
23 May 2024	44.24	44.44	43.72	43.96	43.96	1,045,000
22 May 2024	44.45	44.84	44.06	44.42	44.42	1,585,300
21 May 2024	44.08	44.94	44.08	44.63	44.63	1,373,400
20 May 2024	43.37	44.55	43.22	44.19	44.19	1,707,700
17 May 2024	44.02	44.09	43.20	43.58	43.58	1,003,700
16 May 2024	44.00	44.57	43.97	44.25	44.25	1,001,800
15 May 2024	44.06	44.20	43.18	43.96	43.96	1,167,000
14 May 2024	43.83	44.25	43.77	44.23	44.23	2,249,300
13 May 2024	43.30	43.95	43.11	43.91	43.91	1,760,500
10 May 2024	43.37	43.53	42.51	43.00	43.00	2,647,900
09 May 2024	43.00	44.66	42.85	43.77	43.77	2,987,500
08 May 2024	41.78	43.60	41.64	43.60	43.60	4,175,600
07 May 2024	41.91	42.05	41.46	41.73	41.73	1,777,400
07 May 2024	1.218803 Dividend
06 May 2024	42.63	43.29	42.34	43.29	42.07	2,468,800
03 May 2024	41.76	42.64	41.75	42.64	41.44	2,675,700
02 May 2024	41.11	41.69	41.03	41.49	40.32	1,662,200
30 Apr 2024	40.77	40.99	40.40	40.90	39.75	3,101,600
29 Apr 2024	40.00	40.94	39.91	40.67	39.52	2,510,300
26 Apr 2024	39.60	39.91	39.55	39.79	38.67	1,609,300
25 Apr 2024	39.84	39.99	39.15	39.26	38.15	2,012,900
24 Apr 2024	39.93	40.41	39.76	39.81	38.69	1,853,300
23 Apr 2024	40.13	40.48	39.82	40.04	38.91	1,439,400
22 Apr 2024	40.00	40.55	39.90	40.18	39.05	3,499,900
19 Apr 2024	40.50	40.68	39.90	39.90	38.78	11,945,800
18 Apr 2024	40.50	40.68	40.22	40.39	39.25	1,857,400
17 Apr 2024	40.38	41.08	40.29	40.51	39.37	3,288,000
16 Apr 2024	41.13	41.38	40.15	40.15	39.02	5,555,700
15 Apr 2024	40.85	41.90	40.85	41.40	40.23	3,533,700
12 Apr 2024	41.05	41.07	40.68	40.82	39.67	1,286,000
11 Apr 2024	41.50	41.50	40.86	40.86	39.71	1,223,200
10 Apr 2024	42.64	42.69	41.50	41.50	40.33	1,675,200
09 Apr 2024	41.91	42.84	41.90	42.82	41.61	1,493,700
08 Apr 2024	41.16	42.04	40.88	41.90	40.72	2,230,500
05 Apr 2024	40.98	41.29	40.52	41.16	40.00	1,770,200
04 Apr 2024	40.75	41.32	40.68	40.98	39.83	1,624,000
03 Apr 2024	40.61	40.89	40.16	40.72	39.57	1,636,700
02 Apr 2024	39.58	40.54	39.56	40.54	39.40	2,227,800
01 Apr 2024	40.26	40.35	39.32	39.45	38.34	4,024,500
28 Mar 2024	40.20	40.31	40.00	40.26	39.13	1,445,100
27 Mar 2024	40.25	40.27	40.06	40.16	39.03	638,800
26 Mar 2024	40.13	40.39	40.04	40.07	38.94	876,800
25 Mar 2024	40.27	40.28	40.02	40.13	39.00	789,600
22 Mar 2024	40.86	41.02	40.17	40.27	39.14	1,064,900
21 Mar 2024	40.76	41.01	40.62	40.86	39.71	1,039,900
20 Mar 2024	40.33	40.77	40.24	40.72	39.57	1,188,000
19 Mar 2024	40.44	40.63	40.32	40.33	39.19	1,318,400
18 Mar 2024	40.45	40.58	40.20	40.40	39.26	1,316,900
15 Mar 2024	40.32	40.59	40.08	40.15	39.02	3,222,200
14 Mar 2024	40.66	40.84	40.32	40.45	39.31	1,499,300
13 Mar 2024	40.76	40.99	40.62	40.66	39.52	1,041,900
12 Mar 2024	41.10	41.28	40.58	40.76	39.61	1,285,300
11 Mar 2024	40.79	41.09	40.76	41.04	39.88	913,200
08 Mar 2024	40.85	41.10	40.65	40.72	39.57	911,400
07 Mar 2024	40.01	40.85	39.98	40.85	39.70	1,579,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,936.52+1,458.59(+1.42%)

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

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,936.52
+1,458.59(+1.42%)