Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

43.75

+0.38

(+0.88%)

At close: 06:07PM BRT

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	43.32	43.95	43.14	43.75	43.75	1,132,600
07 Dec 2023	44.34	44.47	43.19	43.37	43.37	2,330,600
06 Dec 2023	44.43	44.78	44.22	44.57	44.57	1,309,700
05 Dec 2023	44.23	44.79	43.95	44.44	44.44	1,288,600
04 Dec 2023	43.60	44.30	43.34	44.23	44.23	3,998,000
01 Dec 2023	43.70	44.23	43.42	43.66	43.66	2,174,000
30 Nov 2023	43.31	44.35	43.09	43.50	43.50	7,302,200
29 Nov 2023	43.40	43.51	42.97	43.26	43.26	2,183,300
28 Nov 2023	43.67	43.91	43.38	43.38	43.38	1,927,900
27 Nov 2023	44.08	44.19	43.37	43.67	43.67	2,486,600
24 Nov 2023	44.46	44.46	43.95	44.08	44.08	1,066,200
23 Nov 2023	44.03	44.77	43.77	44.46	44.46	2,713,200
22 Nov 2023	43.60	44.28	43.55	44.03	44.03	3,870,000
21 Nov 2023	43.22	43.56	42.87	43.40	43.40	1,673,200
20 Nov 2023	43.40	43.40	42.90	43.22	43.22	1,187,600
17 Nov 2023	43.44	43.57	42.94	43.06	43.06	1,848,100
16 Nov 2023	42.72	43.63	42.72	43.44	43.44	1,882,200
14 Nov 2023	42.02	42.85	41.89	42.72	42.72	1,780,800
13 Nov 2023	41.65	42.02	41.45	41.82	41.82	1,008,900
10 Nov 2023	41.01	41.79	41.01	41.79	41.79	980,900
09 Nov 2023	41.54	41.76	40.85	41.01	41.01	835,400
08 Nov 2023	40.89	41.56	40.68	41.46	41.46	2,193,300
07 Nov 2023	40.94	41.13	40.68	40.72	40.72	1,879,200
06 Nov 2023	40.80	41.13	40.74	40.88	40.88	1,195,300
03 Nov 2023	40.41	41.11	40.41	40.87	40.87	1,640,000
01 Nov 2023	39.41	40.36	39.41	40.19	40.19	2,015,700
31 Oct 2023	39.39	39.81	39.28	39.30	39.30	1,579,200
30 Oct 2023	40.00	40.10	39.21	39.34	39.34	1,688,600
27 Oct 2023	40.40	40.79	39.89	39.96	39.96	1,165,900
26 Oct 2023	40.40	40.86	40.17	40.38	40.38	1,907,500
25 Oct 2023	40.57	40.75	40.22	40.23	40.23	871,400
24 Oct 2023	41.28	41.30	40.47	40.55	40.55	1,127,600
23 Oct 2023	40.39	41.24	40.28	40.81	40.81	984,400
20 Oct 2023	40.49	41.02	40.47	40.62	40.62	788,800
19 Oct 2023	40.15	41.03	40.12	40.61	40.61	932,100
18 Oct 2023	40.59	40.81	40.14	40.14	40.14	1,867,200
17 Oct 2023	40.96	41.25	40.62	40.72	40.72	962,200
16 Oct 2023	41.14	41.40	40.85	41.15	41.15	995,600
13 Oct 2023	41.53	41.60	40.70	40.83	40.83	1,163,800
11 Oct 2023	41.65	42.04	41.53	41.53	41.53	1,061,100
10 Oct 2023	41.18	42.00	41.18	41.58	41.58	1,606,400
09 Oct 2023	40.33	41.31	40.33	41.08	41.08	866,100
06 Oct 2023	40.59	40.77	40.26	40.66	40.66	1,281,400
05 Oct 2023	40.96	41.20	40.58	40.73	40.73	1,081,200
04 Oct 2023	40.71	41.19	40.66	40.96	40.96	927,500
03 Oct 2023	41.02	41.32	40.54	40.64	40.64	1,231,100
02 Oct 2023	41.30	41.30	40.71	41.03	41.03	1,304,500
29 Sept 2023	41.66	41.84	41.01	41.43	41.43	1,365,100
28 Sept 2023	41.14	41.54	40.81	41.39	41.39	1,466,200
27 Sept 2023	41.88	42.42	40.54	41.05	41.05	2,660,400
26 Sept 2023	42.53	42.62	41.56	41.88	41.88	2,519,000
25 Sept 2023	42.94	43.15	42.45	42.58	42.58	683,900
22 Sept 2023	43.08	43.35	42.84	42.89	42.89	1,266,900
21 Sept 2023	43.20	43.34	42.77	42.96	42.96	1,629,500
20 Sept 2023	42.55	43.41	42.52	43.41	43.41	1,187,200
19 Sept 2023	42.50	42.80	42.36	42.55	42.55	1,167,400
18 Sept 2023	43.04	43.16	42.36	42.50	42.50	823,300
15 Sept 2023	42.63	42.89	42.30	42.85	42.85	2,054,000
14 Sept 2023	42.24	42.61	42.15	42.42	42.42	897,100
13 Sept 2023	42.21	42.49	42.13	42.24	42.24	1,300,600
12 Sept 2023	42.01	42.44	41.96	42.20	42.20	892,600
11 Sept 2023	41.45	41.93	41.35	41.93	41.93	1,037,500
08 Sept 2023	41.28	41.47	41.11	41.36	41.36	938,600
06 Sept 2023	41.99	42.15	41.25	41.25	41.25	1,347,300
05 Sept 2023	42.35	42.36	41.83	42.00	42.00	1,542,600
04 Sept 2023	42.16	42.55	42.13	42.28	42.28	687,800
01 Sept 2023	42.37	42.47	42.13	42.13	42.13	959,500
31 Aug 2023	42.48	42.50	41.88	42.12	42.12	1,525,900
30 Aug 2023	42.76	42.89	42.35	42.35	42.35	1,296,000
29 Aug 2023	42.15	42.60	42.07	42.52	42.52	1,050,600
28 Aug 2023	42.15	42.39	41.98	42.12	42.12	949,200
25 Aug 2023	42.00	42.28	41.79	42.07	42.07	2,124,800
24 Aug 2023	41.65	41.79	41.39	41.75	41.75	981,300
23 Aug 2023	41.31	41.50	41.15	41.47	41.47	1,257,500
22 Aug 2023	41.37	41.58	40.83	41.25	41.25	1,805,400
22 Aug 2023	0.940279 Dividend
21 Aug 2023	41.79	42.02	41.58	41.90	40.96	1,863,000
18 Aug 2023	41.56	42.04	41.46	41.80	40.86	1,126,500
17 Aug 2023	41.85	42.12	41.39	41.57	40.64	2,455,900
16 Aug 2023	41.95	42.18	41.68	41.85	40.91	1,806,200
15 Aug 2023	41.84	42.40	41.84	41.97	41.03	1,289,700
14 Aug 2023	41.87	42.08	41.60	41.93	40.99	1,312,500
11 Aug 2023	41.61	41.89	41.46	41.78	40.84	1,287,400
10 Aug 2023	41.55	41.97	41.45	41.45	40.52	2,190,000
09 Aug 2023	43.26	43.28	41.11	41.35	40.42	5,030,500
08 Aug 2023	43.15	43.47	42.76	43.26	42.29	1,366,800
07 Aug 2023	43.65	43.71	43.21	43.25	42.28	1,505,600
04 Aug 2023	43.72	44.10	43.29	43.46	42.48	1,113,300
03 Aug 2023	44.43	44.61	43.62	43.73	42.75	1,219,100
02 Aug 2023	44.36	44.50	44.00	44.34	43.34	1,028,900
01 Aug 2023	43.87	44.44	43.62	44.31	43.32	1,719,800
31 July 2023	44.49	44.56	43.96	44.04	43.05	1,118,500
28 July 2023	44.30	44.67	44.22	44.48	43.48	604,200
27 July 2023	44.78	45.00	44.14	44.29	43.30	1,156,000
26 July 2023	44.50	44.82	43.93	44.65	43.65	1,373,000
25 July 2023	45.89	45.89	44.47	44.60	43.60	1,521,400
24 July 2023	44.62	45.59	44.62	45.44	44.42	1,157,100
21 July 2023	44.54	45.25	44.54	44.90	43.89	1,362,500
20 July 2023	44.55	44.74	44.27	44.52	43.52	826,000
19 July 2023	44.65	44.80	44.29	44.55	43.55	610,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD67,061.66+1,002.30(+1.52%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
67,061.66
+1,002.30(+1.52%)