Engie Brasil Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	30.58	31.00	30.53	31.00	31.00	1.11%	2,392,700
Dec 18, 2025	30.35	30.84	30.17	30.66	30.57	0.95%	1,098,000
Dec 17, 2025	30.25	30.65	29.99	30.37	30.28	0.20%	2,311,300
Dec 16, 2025	30.78	30.78	30.31	30.31	30.22	-2.16%	1,462,600
Dec 15, 2025	30.58	31.17	30.35	30.98	30.89	1.74%	2,036,100
Dec 12, 2025	30.31	30.84	30.19	30.45	30.36	0.46%	1,131,900
Dec 11, 2025	30.30	30.55	30.21	30.31	30.22	0.07%	1,206,000
Dec 10, 2025	30.25	30.50	30.00	30.29	30.20	0.50%	1,379,900
Dec 9, 2025	30.05	30.69	29.70	30.14	30.05	0.17%	1,471,900
Dec 8, 2025	29.90	30.43	29.79	30.09	30.00	1.52%	1,890,900
Dec 5, 2025	31.24	31.26	29.50	29.64	29.56	-5.12%	2,032,700
Dec 4, 2025	30.99	31.36	30.90	31.24	31.15	1.40%	1,639,500
Dec 3, 2025	31.18	31.30	30.77	30.81	30.72	-0.84%	1,384,300
Dec 2, 2025	30.43	31.07	30.43	31.07	30.98	2.34%	1,731,800
Dec 1, 2025	30.51	30.77	30.33	30.36	30.27	-0.91%	1,926,600
Nov 28, 2025	31.76	31.99	30.64	30.64	30.55	-3.40%	2,574,200
Nov 27, 2025	31.69	32.32	31.27	31.72	31.63	0.09%	1,118,500
Nov 26, 2025	31.01	31.71	31.01	31.69	31.60	2.40%	1,356,319
Nov 25, 2025	30.94	31.24	30.72	30.95	30.86	-0.23%	2,243,919
Nov 24, 2025	30.56	31.06	30.33	31.02	30.93	1.85%	3,293,919
Nov 21, 2025	30.46	30.76	30.16	30.46	30.37	-0.51%	1,917,439
Nov 19, 2025	30.71	30.82	30.61	30.61	30.53	-0.86%	1,278,479
Nov 18, 2025	30.81	30.99	30.68	30.88	30.79	0.19%	3,248,699
Nov 17, 2025	30.84	30.94	30.65	30.82	30.73	-0.05%	1,090,739
Nov 14, 2025	31.22	31.28	30.84	30.84	30.75	-1.23%	1,867,599
Nov 13, 2025	31.68	31.81	31.22	31.22	31.13	-1.45%	2,238,039
Nov 12, 2025	31.35	31.76	31.21	31.68	31.59	1.33%	1,804,599
Nov 11, 2025	31.04	31.46	30.91	31.26	31.18	1.20%	2,712,079
Nov 10, 2025	30.58	31.06	30.46	30.89	30.81	1.74%	2,403,519
Nov 7, 2025	30.74	30.76	30.33	30.36	30.28	-0.89%	1,044,679
Nov 6, 2025	30.64	30.99	30.34	30.64	30.55	1.61%	4,360,579
Nov 5, 2025	29.51	30.20	29.34	30.15	30.06	2.05%	2,008,719
Nov 4, 2025	28.71	29.54	28.66	29.54	29.46	2.63%	3,242,259
Nov 3, 2025	28.64	28.84	28.46	28.79	28.70	0.75%	2,062,899
Oct 31, 2025	28.45	28.67	28.17	28.57	28.49	0.45%	1,383,619
Oct 30, 2025	28.37	28.74	28.32	28.44	28.36	-0.60%	1,437,939
Oct 29, 2025	28.40	28.76	28.32	28.61	28.53	0.78%	1,841,839
Oct 28, 2025	28.43	28.73	28.16	28.39	28.31	-0.27%	2,194,919
Oct 27, 2025	28.09	28.47	27.94	28.47	28.39	1.50%	2,398,199
Oct 24, 2025	28.21	28.31	27.80	28.05	27.97	-0.33%	1,708,559
Oct 23, 2025	28.21	28.26	27.95	28.14	28.06	0.18%	946,959
Oct 22, 2025	28.49	28.49	28.01	28.09	28.01	-0.83%	1,809,499
Oct 21, 2025	28.43	28.51	28.16	28.33	28.25	-0.60%	2,466,939
Oct 20, 2025	28.68	28.79	28.15	28.50	28.42	-0.40%	2,921,659
Oct 17, 2025	28.69	29.13	28.57	28.61	28.53	-0.50%	5,780,039
Oct 16, 2025	28.36	29.03	28.31	28.76	28.68	1.10%	2,848,019
Oct 15, 2025	28.46	28.81	28.31	28.44	28.36	-0.57%	3,275,859
Oct 14, 2025	29.64	29.64	28.61	28.61	28.53	-3.49%	2,541,839
Oct 13, 2025	29.04	29.69	29.04	29.64	29.56	2.60%	1,586,479
Oct 10, 2025	28.57	29.63	28.56	28.89	28.81	1.45%	3,174,779