Australia markets close in 1 hour 11 minutes

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
40.59+2.08 (+5.40%)
At close: 05:07PM BRT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.000.000.0040.5940.59-
30 Sept 202238.3038.7038.1138.5138.511,772,800
29 Sept 202238.5438.6138.1138.2938.292,342,900
28 Sept 202239.2239.2238.5338.5438.542,106,000
27 Sept 202239.3239.3338.9439.0739.071,557,600
26 Sept 202240.5640.5639.6139.6239.62684,100
23 Sept 202240.2940.7840.1540.7040.701,333,600
22 Sept 202240.1440.4539.7240.4240.421,934,200
21 Sept 202239.8940.2639.7639.9439.941,247,100
20 Sept 202239.9540.2139.5239.8939.891,189,800
19 Sept 202239.5239.9739.0839.9539.951,181,800
16 Sept 202239.2939.7439.1539.5039.506,159,400
15 Sept 202239.7239.7339.1239.2939.291,853,100
14 Sept 202239.5339.8739.3739.6939.691,438,300
13 Sept 202240.3340.5839.5239.5539.551,646,300
12 Sept 202240.6040.7540.3640.5140.511,054,600
09 Sept 202240.5340.6040.1140.3640.361,687,800
08 Sept 202240.5740.7540.1740.3540.351,625,800
06 Sept 202240.6940.7340.2140.4340.43931,800
05 Sept 202240.9440.9740.5040.6940.69826,100
02 Sept 202240.8440.9440.4740.5840.581,904,000
01 Sept 202240.8240.9540.4540.8440.841,678,600
31 Aug 202240.2240.9540.1140.5040.502,473,400
30 Aug 202240.5040.6140.0540.2340.231,363,900
29 Aug 202240.6040.6740.2140.3540.351,252,200
26 Aug 202240.6540.7540.2540.5040.501,029,900
25 Aug 202241.3141.5140.3540.6140.611,657,700
24 Aug 202241.3441.3941.0541.3041.301,152,100
23 Aug 202241.5541.5541.0041.2041.201,345,600
22 Aug 202241.7041.8641.1341.2941.291,276,000
19 Aug 202242.2942.3641.7441.8041.801,423,000
18 Aug 202242.8942.8942.2742.3342.331,760,300
17 Aug 202242.5242.7242.1842.7242.721,896,600
17 Aug 20220.708254 Dividend
16 Aug 202243.5643.5642.8643.0842.371,545,000
15 Aug 202242.8243.4742.5643.3042.592,154,200
12 Aug 202243.0843.2142.6042.8842.181,281,000
11 Aug 202243.2543.4442.6642.7842.081,942,100
10 Aug 202243.1443.6542.7142.9442.232,311,200
09 Aug 202242.9143.1742.6342.8742.171,763,500
08 Aug 202243.1143.1442.3242.7142.012,429,500
05 Aug 202243.1843.5142.7543.2342.526,094,000
04 Aug 202243.5843.6642.8342.9942.283,296,900
03 Aug 202243.9944.0342.4143.1342.423,701,200
02 Aug 202244.6544.8244.1544.1543.421,700,800
01 Aug 202244.3244.8844.1344.4343.702,203,300
29 July 202244.0244.4743.7044.2243.492,203,800
28 July 202244.0544.2843.7744.0343.31964,300
27 July 202243.3344.2343.2244.1743.441,411,900
26 July 202243.5043.8443.1243.3242.611,313,400
25 July 202242.1743.6042.1743.3742.662,083,700
22 July 202241.7142.3341.5042.1741.482,049,500
21 July 202241.7141.9741.4641.7841.091,215,200
20 July 202242.1742.4241.7441.8041.111,797,600
19 July 202241.9142.5641.7141.7141.021,446,800
18 July 202242.0442.3741.6141.8841.191,475,100
15 July 202241.8941.9341.4141.8041.11940,000
14 July 202241.4242.1841.2941.8141.121,704,500
13 July 202241.4442.0841.3341.6340.951,635,200
12 July 202241.8442.0041.4241.6040.921,520,300
11 July 202242.0042.2741.7741.8441.15958,100
08 July 202241.9142.4841.9142.2641.57850,100
07 July 202241.2042.2840.9641.8741.181,820,300
06 July 202240.8541.1140.3341.0940.411,093,100
05 July 202240.8041.2340.5840.8340.161,187,300
04 July 202241.5041.6040.8740.8840.21945,100
01 July 202241.1041.7841.1041.5640.881,429,600
30 June 202241.6041.6040.8141.3040.622,086,700
29 June 202241.7441.7841.3441.6340.951,503,900
28 June 202241.3041.9541.1741.4940.811,069,200
27 June 202241.0641.4940.8141.2040.521,339,200
24 June 202241.2841.4040.7941.0140.341,392,400
23 June 202241.5441.8541.0041.1240.441,532,000
22 June 202241.4042.0041.2741.5140.831,234,200
21 June 202241.7842.2441.5841.7441.051,530,000
20 June 202242.0042.2841.8241.9541.261,342,000
17 June 202241.9842.0841.4942.0041.313,098,000
15 June 202241.6342.2441.4742.0041.313,070,900
14 June 202240.9141.4240.7541.3040.621,919,900
13 June 202240.5141.0040.3940.9040.232,534,700
10 June 202241.6041.8140.4340.9240.252,867,300
09 June 202241.6142.4441.5941.8241.131,386,000
08 June 202241.4042.0941.2041.8541.161,293,500
07 June 202241.7642.0041.2841.5040.821,576,300
06 June 202242.4242.4541.7841.9541.26727,900
03 June 202242.6142.8042.2642.2841.58836,200
02 June 202242.9842.9841.8642.3741.671,535,400
01 June 202243.9143.9441.7242.2641.572,602,500
31 May 202243.2343.9043.2343.9043.181,973,600
30 May 202243.7043.9943.0343.2242.511,065,800
27 May 202244.0944.0943.5343.7042.981,535,600
26 May 202245.1645.1644.0544.1143.381,238,700
25 May 202244.7045.3144.6345.1744.431,273,200
24 May 202243.7744.8843.7744.8444.101,910,200
23 May 202243.8844.2143.5944.0143.291,293,200
20 May 202243.3343.7342.9643.6142.891,168,700
19 May 202242.7043.2542.5643.0642.351,224,100
18 May 202243.1143.3542.6242.8142.111,897,200
17 May 202242.9043.4842.6143.1742.461,186,500
16 May 202242.3642.8042.2342.5541.851,120,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...