Engie Brasil Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	39.31	39.98	38.95	39.34	39.34	-1.90%	815,700
Aug 21, 2025	39.53	40.41	39.30	40.10	39.22	1.47%	1,384,000
Aug 20, 2025	39.42	39.82	39.29	39.52	38.65	0.05%	800,700
Aug 19, 2025	39.81	39.85	38.99	39.50	38.63	-0.63%	1,688,500
Aug 18, 2025	39.26	39.75	39.20	39.75	38.88	1.02%	726,800
Aug 15, 2025	39.72	39.72	38.96	39.35	38.49	0.03%	937,800
Aug 14, 2025	39.11	39.62	38.96	39.34	38.48	0.33%	623,500
Aug 13, 2025	39.79	40.29	39.15	39.21	38.35	-1.78%	1,309,800
Aug 12, 2025	39.53	40.33	39.53	39.92	39.04	1.06%	566,900
Aug 11, 2025	40.37	40.42	39.31	39.50	38.63	-2.47%	825,400
Aug 8, 2025	39.65	40.66	38.90	40.50	39.61	0.92%	1,139,700
Aug 7, 2025	40.30	41.00	39.78	40.13	39.25	-0.42%	1,142,000
Aug 6, 2025	40.05	40.71	39.71	40.30	39.41	0.95%	1,018,300
Aug 5, 2025	40.09	40.17	39.11	39.92	39.04	0.08%	727,600
Aug 4, 2025	40.40	40.53	39.64	39.89	39.01	-0.77%	466,300
Aug 1, 2025	40.37	40.54	39.64	40.20	39.32	0.68%	958,300
Jul 31, 2025	40.70	40.70	39.49	39.93	39.05	-2.16%	1,129,000
Jul 30, 2025	41.85	42.15	40.54	40.81	39.91	-2.39%	1,738,100
Jul 29, 2025	42.03	42.31	41.75	41.81	40.89	-0.45%	772,500
Jul 28, 2025	42.15	42.45	41.46	42.00	41.08	-0.36%	700,100
Jul 25, 2025	42.42	42.99	42.08	42.15	41.22	-0.99%	403,200
Jul 24, 2025	42.49	42.63	41.66	42.57	41.63	0.09%	1,110,600
Jul 23, 2025	41.59	42.95	41.49	42.53	41.60	2.24%	637,600
Jul 22, 2025	42.08	42.62	41.07	41.60	40.69	-0.88%	1,236,200
Jul 21, 2025	41.81	42.33	41.21	41.97	41.05	0.62%	902,300
Jul 18, 2025	41.19	42.00	40.53	41.71	40.79	1.04%	2,613,000
Jul 17, 2025	42.00	42.28	41.25	41.28	40.37	-1.01%	984,100
Jul 16, 2025	41.80	42.01	41.32	41.70	40.78	-0.07%	690,100
Jul 15, 2025	42.73	42.80	41.73	41.73	40.81	-1.81%	1,321,500
Jul 14, 2025	41.54	42.50	41.14	42.50	41.57	2.21%	1,529,400
Jul 11, 2025	42.16	42.17	41.45	41.58	40.67	-1.68%	1,287,000
Jul 10, 2025	42.24	42.48	41.56	42.29	41.36	-0.26%	834,500
Jul 9, 2025	43.10	43.95	42.26	42.40	41.47	-1.65%	1,069,900
Jul 8, 2025	43.60	43.60	42.34	43.11	42.16	-0.60%	1,900,300
Jul 7, 2025	46.30	46.57	43.37	43.37	42.42	-6.33%	2,222,600
Jul 4, 2025	48.34	48.80	46.30	46.30	45.28	-5.16%	1,299,100
Jul 3, 2025	46.56	49.19	46.22	48.82	47.75	4.49%	1,710,300
Jul 2, 2025	45.92	46.87	45.10	46.72	45.69	1.57%	1,420,100
Jul 1, 2025	45.26	46.00	44.88	46.00	44.99	1.30%	1,028,900
Jun 30, 2025	44.75	45.81	44.62	45.41	44.41	0.84%	1,512,200
Jun 27, 2025	43.09	45.03	42.91	45.03	44.04	4.24%	1,679,900
Jun 26, 2025	42.54	43.50	42.51	43.20	42.25	1.05%	902,500
Jun 25, 2025	43.15	43.41	41.95	42.75	41.81	-1.84%	1,970,300
Jun 24, 2025	41.28	44.24	41.18	43.55	42.59	5.19%	4,758,800
Jun 23, 2025	39.90	41.40	39.83	41.40	40.49	3.37%	1,850,100
Jun 20, 2025	40.28	40.58	39.95	40.05	39.17	-1.33%	4,767,500
Jun 18, 2025	40.65	40.78	40.09	40.59	39.70	0.40%	894,600
Jun 17, 2025	40.85	40.90	40.23	40.43	39.54	-0.54%	2,134,700
Jun 16, 2025	40.69	41.04	40.31	40.65	39.76	0.47%	1,206,600
Jun 13, 2025	40.02	41.02	39.76	40.46	39.57	0.27%	1,704,800