Mail

ENBR3.SA - EDP - Energias do Brasil S.A.

São Paulo - São Paulo Delayed price. Currency in BRL

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	22.94	23.11	22.84	23.01	23.01	2,218,600
25 May 2023	22.85	22.98	22.83	22.83	22.83	4,285,200
24 May 2023	22.73	22.87	22.73	22.76	22.76	1,018,800
23 May 2023	22.74	22.78	22.70	22.78	22.78	1,218,500
22 May 2023	22.67	22.84	22.64	22.70	22.70	1,599,200
19 May 2023	22.70	22.77	22.65	22.71	22.71	1,722,300
18 May 2023	22.60	22.69	22.57	22.68	22.68	2,397,000
17 May 2023	22.63	22.70	22.56	22.67	22.67	2,319,200
16 May 2023	22.56	22.66	22.53	22.57	22.57	1,475,700
15 May 2023	22.62	22.62	22.51	22.61	22.61	1,855,700
12 May 2023	22.65	22.65	22.52	22.62	22.62	1,698,100
11 May 2023	22.57	22.65	22.54	22.65	22.65	1,920,900
10 May 2023	22.52	22.65	22.42	22.62	22.62	1,790,800
09 May 2023	22.52	22.61	22.51	22.57	22.57	1,344,900
08 May 2023	22.57	22.61	22.48	22.58	22.58	1,781,900
05 May 2023	22.55	22.69	22.45	22.58	22.58	1,356,100
04 May 2023	22.44	22.70	22.40	22.58	22.58	1,814,100
03 May 2023	22.38	22.48	22.26	22.46	22.46	1,790,600
02 May 2023	22.39	22.49	22.31	22.49	22.49	1,872,700
28 Apr 2023	22.52	22.70	22.34	22.50	22.50	1,935,200
27 Apr 2023	22.39	22.60	22.35	22.55	22.55	1,473,200
26 Apr 2023	22.45	22.49	22.34	22.40	22.40	1,132,600
25 Apr 2023	22.41	22.47	22.33	22.46	22.46	1,558,100
24 Apr 2023	22.45	22.50	22.29	22.42	22.42	2,728,300
20 Apr 2023	22.34	22.46	22.25	22.46	22.46	3,626,800
19 Apr 2023	22.24	22.39	22.20	22.34	22.34	5,633,300
18 Apr 2023	22.42	22.44	22.18	22.33	22.33	3,971,300
17 Apr 2023	22.20	22.45	22.18	22.43	22.43	2,127,200
14 Apr 2023	22.08	22.25	21.95	22.22	22.22	2,689,400
13 Apr 2023	21.93	22.26	21.76	22.18	22.18	5,614,700
12 Apr 2023	22.12	22.38	21.93	21.93	21.93	3,811,400
12 Apr 2023	0.269367 Dividend
11 Apr 2023	22.26	22.40	22.24	22.34	22.07	3,709,200
10 Apr 2023	22.23	22.36	22.10	22.26	21.99	1,853,700
06 Apr 2023	22.15	22.26	22.08	22.26	21.99	2,350,200
05 Apr 2023	22.21	22.33	22.11	22.21	21.94	3,050,800
04 Apr 2023	22.27	22.37	22.19	22.30	22.03	2,383,600
03 Apr 2023	22.25	22.37	22.24	22.35	22.08	3,938,500
31 Mar 2023	22.36	22.39	22.29	22.34	22.07	2,824,600
30 Mar 2023	22.31	22.39	22.26	22.36	22.09	3,027,100
29 Mar 2023	22.28	22.40	22.15	22.35	22.08	3,802,600
28 Mar 2023	22.07	22.29	22.07	22.29	22.02	2,905,000
27 Mar 2023	22.09	22.23	22.04	22.16	21.89	4,514,300
24 Mar 2023	21.88	22.13	21.80	22.05	21.78	2,616,800
23 Mar 2023	21.83	22.00	21.75	21.89	21.63	5,938,200
22 Mar 2023	21.73	22.00	21.62	21.83	21.57	3,259,400
21 Mar 2023	21.77	21.89	21.68	21.76	21.50	6,768,800
20 Mar 2023	22.00	22.04	21.76	21.82	21.56	6,215,600
17 Mar 2023	22.01	22.14	22.00	22.03	21.76	12,080,000
16 Mar 2023	22.11	22.24	22.01	22.05	21.78	3,511,300
15 Mar 2023	21.95	22.24	21.95	22.11	21.84	3,679,500
14 Mar 2023	22.09	22.17	22.00	22.13	21.86	2,870,200
13 Mar 2023	22.00	22.17	21.91	22.09	21.82	3,816,800
10 Mar 2023	22.00	22.18	22.00	22.00	21.73	2,659,100
09 Mar 2023	22.20	22.25	22.04	22.07	21.80	7,067,200
08 Mar 2023	22.24	22.40	22.10	22.24	21.97	3,833,700
07 Mar 2023	22.00	22.28	22.00	22.24	21.97	5,531,700
06 Mar 2023	22.01	22.35	21.91	22.02	21.75	8,527,400
03 Mar 2023	22.43	22.58	21.83	22.11	21.84	14,281,600
02 Mar 2023	23.32	23.42	22.46	22.52	22.25	41,580,400
01 Mar 2023	19.64	19.68	19.31	19.63	19.39	3,396,400
28 Feb 2023	19.70	19.92	19.61	19.63	19.39	3,431,700
27 Feb 2023	19.65	19.79	19.57	19.64	19.40	2,013,700
24 Feb 2023	19.74	20.01	19.60	19.64	19.40	2,157,700
23 Feb 2023	19.85	19.97	19.68	19.71	19.47	2,589,000
22 Feb 2023	20.22	20.27	19.76	19.82	19.58	2,491,100
17 Feb 2023	19.94	20.29	19.94	20.22	19.98	2,580,700
16 Feb 2023	19.82	20.08	19.72	19.98	19.74	2,308,900
15 Feb 2023	19.82	20.08	19.78	19.88	19.64	2,863,200
14 Feb 2023	20.05	20.17	19.77	19.87	19.63	2,682,000
13 Feb 2023	19.82	20.20	19.75	20.05	19.81	2,269,500
10 Feb 2023	19.66	20.15	19.63	19.95	19.71	3,934,300
09 Feb 2023	20.38	20.44	19.71	19.71	19.47	6,538,400
08 Feb 2023	20.09	20.38	20.01	20.38	20.13	3,969,400
07 Feb 2023	20.55	20.69	19.94	19.94	19.70	5,267,100
06 Feb 2023	20.44	20.64	20.40	20.55	20.30	4,141,300
03 Feb 2023	20.55	20.77	20.33	20.44	20.19	5,735,600
02 Feb 2023	20.40	20.96	20.40	20.62	20.37	10,828,700
01 Feb 2023	20.36	20.66	20.28	20.47	20.22	3,016,600
31 Jan 2023	20.20	20.63	20.15	20.37	20.12	4,043,900
30 Jan 2023	20.21	20.48	20.13	20.20	19.96	2,251,000
27 Jan 2023	20.30	20.44	20.12	20.17	19.93	2,492,300
26 Jan 2023	20.33	20.49	20.25	20.42	20.17	1,449,900
25 Jan 2023	20.21	20.45	20.09	20.30	20.06	3,154,400
24 Jan 2023	19.98	20.28	19.97	20.24	20.00	1,793,500
23 Jan 2023	20.20	20.35	19.92	19.93	19.69	1,956,500
20 Jan 2023	20.12	20.40	20.04	20.20	19.96	4,244,100
19 Jan 2023	20.17	20.32	19.92	20.13	19.89	3,579,400
18 Jan 2023	20.21	20.30	19.99	20.24	20.00	2,471,500
17 Jan 2023	19.70	20.09	19.62	20.00	19.76	2,202,700
16 Jan 2023	19.73	19.85	19.62	19.66	19.42	1,916,700
13 Jan 2023	19.93	20.05	19.61	19.74	19.50	2,614,400
12 Jan 2023	20.03	20.36	19.94	19.98	19.74	2,073,100
11 Jan 2023	19.65	20.14	19.52	20.05	19.81	3,040,500
10 Jan 2023	19.65	19.77	19.38	19.69	19.45	3,142,100
09 Jan 2023	19.51	19.78	19.19	19.75	19.51	4,796,700
06 Jan 2023	19.57	19.59	19.24	19.55	19.31	6,284,300
05 Jan 2023	19.72	19.75	19.38	19.57	19.33	4,930,600
04 Jan 2023	19.22	19.68	19.16	19.62	19.38	3,236,200
03 Jan 2023	19.45	19.47	19.09	19.15	18.92	3,661,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...