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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

40.18

+0.28

(+0.70%)

At close: 05:07PM BRT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	40.00	40.55	39.90	40.18	40.18	3,499,900
19 Apr 2024	40.50	40.68	39.90	39.90	39.90	11,945,800
18 Apr 2024	40.50	40.68	40.22	40.39	40.39	1,857,400
17 Apr 2024	40.38	41.08	40.29	40.51	40.51	3,288,000
16 Apr 2024	41.13	41.38	40.15	40.15	40.15	5,555,700
15 Apr 2024	40.85	41.90	40.85	41.40	41.40	3,533,700
12 Apr 2024	41.05	41.07	40.68	40.82	40.82	1,286,000
11 Apr 2024	41.50	41.50	40.86	40.86	40.86	1,223,200
10 Apr 2024	42.64	42.69	41.50	41.50	41.50	1,675,200
09 Apr 2024	41.91	42.84	41.90	42.82	42.82	1,493,700
08 Apr 2024	41.16	42.04	40.88	41.90	41.90	2,230,500
05 Apr 2024	40.98	41.29	40.52	41.16	41.16	1,770,200
04 Apr 2024	40.75	41.32	40.68	40.98	40.98	1,624,000
03 Apr 2024	40.61	40.89	40.16	40.72	40.72	1,636,700
02 Apr 2024	39.58	40.54	39.56	40.54	40.54	2,227,800
01 Apr 2024	40.26	40.35	39.32	39.45	39.45	4,024,500
28 Mar 2024	40.20	40.31	40.00	40.26	40.26	1,445,100
27 Mar 2024	40.25	40.27	40.06	40.16	40.16	638,800
26 Mar 2024	40.13	40.39	40.04	40.07	40.07	876,800
25 Mar 2024	40.27	40.28	40.02	40.13	40.13	789,600
22 Mar 2024	40.86	41.02	40.17	40.27	40.27	1,064,900
21 Mar 2024	40.76	41.01	40.62	40.86	40.86	1,039,900
20 Mar 2024	40.33	40.77	40.24	40.72	40.72	1,188,000
19 Mar 2024	40.44	40.63	40.32	40.33	40.33	1,318,400
18 Mar 2024	40.45	40.58	40.20	40.40	40.40	1,316,900
15 Mar 2024	40.32	40.59	40.08	40.15	40.15	3,222,200
14 Mar 2024	40.66	40.84	40.32	40.45	40.45	1,499,300
13 Mar 2024	40.76	40.99	40.62	40.66	40.66	1,041,900
12 Mar 2024	41.10	41.28	40.58	40.76	40.76	1,285,300
11 Mar 2024	40.79	41.09	40.76	41.04	41.04	913,200
08 Mar 2024	40.85	41.10	40.65	40.72	40.72	911,400
07 Mar 2024	40.01	40.85	39.98	40.85	40.85	1,579,800
06 Mar 2024	40.44	40.83	40.00	40.00	40.00	1,581,300
05 Mar 2024	40.58	40.81	40.22	40.56	40.56	1,623,800
04 Mar 2024	41.00	41.20	40.50	40.51	40.51	1,494,400
01 Mar 2024	41.97	42.19	40.70	41.00	41.00	4,862,300
29 Feb 2024	41.58	42.31	41.53	42.02	42.02	3,305,200
28 Feb 2024	41.67	42.00	41.28	41.58	41.58	2,652,400
27 Feb 2024	41.09	41.79	41.01	41.79	41.79	1,605,200
26 Feb 2024	41.26	41.77	40.91	40.91	40.91	1,358,100
23 Feb 2024	41.34	41.85	40.92	41.19	41.19	1,200,600
22 Feb 2024	41.31	41.56	41.05	41.17	41.17	1,519,200
21 Feb 2024	41.39	41.50	40.76	41.19	41.19	1,375,200
20 Feb 2024	41.10	41.75	40.96	41.39	41.39	2,123,700
19 Feb 2024	40.70	41.36	40.70	41.24	41.24	1,040,200
16 Feb 2024	41.14	41.26	40.72	40.76	40.76	1,627,900
15 Feb 2024	40.46	40.96	40.45	40.87	40.87	1,865,700
14 Feb 2024	40.31	40.44	39.97	40.40	40.40	1,163,700
09 Feb 2024	40.55	40.60	40.10	40.31	40.31	1,119,700
08 Feb 2024	40.98	41.20	40.61	40.65	40.65	2,549,500
07 Feb 2024	40.41	41.29	40.41	41.11	41.11	1,795,500
06 Feb 2024	40.21	40.83	40.02	40.43	40.43	1,551,500
05 Feb 2024	39.75	40.24	39.46	40.20	40.20	1,879,100
02 Feb 2024	40.23	40.36	39.51	39.70	39.70	2,221,100
01 Feb 2024	40.58	40.83	39.80	40.23	40.23	3,655,100
31 Jan 2024	40.20	40.99	40.12	40.58	40.58	1,252,000
30 Jan 2024	40.40	40.50	40.01	40.10	40.10	1,212,400
29 Jan 2024	41.10	41.10	40.17	40.40	40.40	1,738,200
26 Jan 2024	41.43	41.59	40.92	41.04	41.04	1,054,100
25 Jan 2024	41.51	41.53	41.12	41.23	41.23	903,900
24 Jan 2024	41.20	41.77	41.20	41.34	41.34	1,332,900
23 Jan 2024	40.79	41.21	40.67	41.15	41.15	1,840,800
22 Jan 2024	40.90	41.11	40.49	40.49	40.49	1,790,700
19 Jan 2024	41.13	41.35	40.81	40.81	40.81	2,048,300
18 Jan 2024	41.91	41.95	41.10	41.10	41.10	1,855,200
17 Jan 2024	42.26	42.26	41.78	41.88	41.88	1,476,100
16 Jan 2024	43.14	43.15	42.34	42.34	42.34	1,681,600
15 Jan 2024	43.14	43.50	42.54	43.34	43.34	1,420,600
12 Jan 2024	43.82	43.99	43.06	43.11	43.11	1,434,100
11 Jan 2024	44.32	44.33	43.54	43.71	43.71	1,046,900
10 Jan 2024	44.22	44.61	44.15	44.32	44.32	1,210,600
09 Jan 2024	43.90	44.45	43.71	44.41	44.41	842,000
08 Jan 2024	44.31	44.52	43.98	43.98	43.98	1,038,900
05 Jan 2024	44.37	44.54	44.01	44.30	44.30	958,600
04 Jan 2024	44.50	44.65	44.15	44.37	44.37	719,600
03 Jan 2024	44.41	44.76	44.41	44.50	44.50	922,800
02 Jan 2024	44.70	44.87	44.30	44.52	44.52	1,479,200
28 Dec 2023	45.24	45.44	45.10	45.33	45.33	925,200
27 Dec 2023	44.84	45.24	44.58	45.24	45.24	741,800
26 Dec 2023	44.57	44.98	44.55	44.79	44.79	951,900
22 Dec 2023	44.60	44.82	44.27	44.57	44.57	960,400
22 Dec 2023	0.177712 Dividend
21 Dec 2023	44.27	44.60	44.22	44.60	44.42	803,900
20 Dec 2023	43.82	44.35	43.68	44.16	43.98	1,466,500
19 Dec 2023	43.75	44.10	43.07	44.10	43.92	3,116,100
18 Dec 2023	44.71	44.85	43.80	44.11	43.93	1,988,300
15 Dec 2023	44.79	44.97	44.10	44.91	44.73	2,453,500
14 Dec 2023	44.36	44.71	43.62	44.70	44.52	2,093,000
13 Dec 2023	43.84	44.42	43.66	44.33	44.15	1,512,700
12 Dec 2023	43.70	43.94	43.46	43.84	43.67	868,500
11 Dec 2023	43.75	43.97	43.46	43.70	43.53	940,200
08 Dec 2023	43.32	43.95	43.14	43.75	43.58	1,132,600
07 Dec 2023	44.34	44.47	43.19	43.37	43.20	2,330,600
06 Dec 2023	44.43	44.78	44.22	44.57	44.39	1,309,700
05 Dec 2023	44.23	44.79	43.95	44.44	44.26	1,288,600
04 Dec 2023	43.60	44.30	43.34	44.23	44.05	3,998,000
01 Dec 2023	43.70	44.23	43.42	43.66	43.49	2,174,000
30 Nov 2023	43.31	44.35	43.09	43.50	43.33	7,302,200
29 Nov 2023	43.40	43.51	42.97	43.26	43.09	2,183,300
28 Nov 2023	43.67	43.91	43.38	43.38	43.21	1,927,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6456+0.0004(+0.07%)

ASX 2007,683.50+34.30(+0.45%)

OIL81.28-0.62(-0.76%)

GOLD2,315.60-30.80(-1.31%)

Bitcoin AUD102,361.98+247.80(+0.24%)

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

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6456
+0.0004(+0.07%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
81.28
-0.62(-0.76%)

GOLD
2,315.60
-30.80(-1.31%)

Bitcoin AUD
102,361.98
+247.80(+0.24%)