Engie Brasil Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	30.51	30.77	30.33	30.61	-	-0.10%	468,200
Nov 28, 2025	31.76	31.99	30.64	30.64	30.64	-3.40%	2,574,200
Nov 27, 2025	31.69	32.32	31.27	31.72	31.72	0.09%	1,118,500
Nov 26, 2025	31.01	31.71	31.01	31.69	31.69	2.40%	1,356,319
Nov 25, 2025	30.94	31.24	30.72	30.95	30.95	-0.23%	2,243,919
Nov 24, 2025	30.56	31.06	30.33	31.02	31.02	1.85%	3,293,919
Nov 21, 2025	30.46	30.76	30.16	30.46	30.46	-0.51%	1,917,439
Nov 19, 2025	30.71	30.82	30.61	30.61	30.61	-0.86%	1,278,479
Nov 18, 2025	30.81	30.99	30.68	30.88	30.88	0.19%	3,248,699
Nov 17, 2025	30.84	30.94	30.65	30.82	30.82	-0.05%	1,090,739
Nov 14, 2025	31.22	31.28	30.84	30.84	30.84	-1.23%	1,867,599
Nov 13, 2025	31.68	31.81	31.22	31.22	31.22	-1.45%	2,238,039
Nov 12, 2025	31.35	31.76	31.21	31.68	31.68	1.33%	1,804,599
Nov 11, 2025	31.04	31.46	30.91	31.26	31.26	1.20%	2,712,079
Nov 10, 2025	30.58	31.06	30.46	30.89	30.89	1.74%	2,403,519
Nov 7, 2025	30.74	30.76	30.33	30.36	30.36	-0.89%	1,044,679
Nov 6, 2025	30.64	30.99	30.34	30.64	30.64	1.61%	4,360,579
Nov 5, 2025	29.51	30.20	29.34	30.15	30.15	2.05%	2,008,719
Nov 4, 2025	28.71	29.54	28.66	29.54	29.54	2.63%	3,242,259
Nov 3, 2025	28.64	28.84	28.46	28.79	28.79	0.75%	2,062,899
Oct 31, 2025	28.45	28.67	28.17	28.57	28.57	0.45%	1,383,619
Oct 30, 2025	28.37	28.74	28.32	28.44	28.44	-0.60%	1,437,939
Oct 29, 2025	28.40	28.76	28.32	28.61	28.61	0.78%	1,841,839
Oct 28, 2025	28.43	28.73	28.16	28.39	28.39	-0.27%	2,194,919
Oct 27, 2025	28.09	28.47	27.94	28.47	28.47	1.50%	2,398,199
Oct 24, 2025	28.21	28.31	27.80	28.05	28.05	-0.33%	1,708,559
Oct 23, 2025	28.21	28.26	27.95	28.14	28.14	0.18%	946,959
Oct 22, 2025	28.49	28.49	28.01	28.09	28.09	-0.83%	1,809,499
Oct 21, 2025	28.43	28.51	28.16	28.33	28.33	-0.60%	2,466,939
Oct 20, 2025	28.68	28.79	28.15	28.50	28.50	-0.40%	2,921,659
Oct 17, 2025	28.69	29.13	28.57	28.61	28.61	-0.50%	5,780,039
Oct 16, 2025	28.36	29.03	28.31	28.76	28.76	1.10%	2,848,019
Oct 15, 2025	28.46	28.81	28.31	28.44	28.44	-0.57%	3,275,859
Oct 14, 2025	29.64	29.64	28.61	28.61	28.61	-3.49%	2,541,839
Oct 13, 2025	29.04	29.69	29.04	29.64	29.64	2.60%	1,586,479
Oct 10, 2025	28.57	29.63	28.56	28.89	28.89	1.45%	3,174,779
Oct 9, 2025	28.52	28.79	28.32	28.48	28.48	0.13%	1,185,659
Oct 8, 2025	28.54	28.96	28.32	28.44	28.44	-0.82%	1,585,639
Oct 7, 2025	28.49	29.14	28.34	28.68	28.68	0.50%	3,133,199
Oct 6, 2025	28.72	28.81	28.34	28.54	28.54	-0.87%	1,180,619
Oct 3, 2025	29.09	29.16	28.75	28.79	28.79	-0.69%	1,584,519
Oct 2, 2025	29.31	29.41	28.94	28.99	28.99	-1.10%	877,799
Oct 1, 2025	29.16	29.47	29.02	29.31	29.31	0.81%	1,313,899
Sep 30, 2025	29.46	29.74	28.84	29.07	29.07	-0.93%	1,794,379
Sep 29, 2025	28.89	29.34	28.82	29.34	29.34	2.32%	1,255,799
Sep 26, 2025	28.91	29.11	28.58	28.68	28.68	-0.30%	982,939
Sep 25, 2025	28.94	28.99	28.46	28.76	28.76	-0.81%	1,741,599
Sep 24, 2025	29.39	29.51	28.84	29.00	29.00	-1.55%	1,084,719
Sep 23, 2025	29.68	29.68	29.21	29.46	29.46	-0.12%	1,894,339
Sep 22, 2025	29.62	29.91	29.49	29.49	29.49	-0.98%	930,299