Engie Brasil Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.37	40.54	39.69	39.88	39.88	-0.13%	497,900
Jul 31, 2025	40.70	40.70	39.49	39.93	39.93	-2.16%	1,129,000
Jul 30, 2025	41.85	42.15	40.54	40.81	40.81	-2.39%	1,738,100
Jul 29, 2025	42.03	42.31	41.75	41.81	41.81	-0.45%	772,500
Jul 28, 2025	42.15	42.45	41.46	42.00	42.00	-0.36%	700,100
Jul 25, 2025	42.42	42.99	42.08	42.15	42.15	-0.99%	403,200
Jul 24, 2025	42.49	42.63	41.66	42.57	42.57	0.09%	1,110,600
Jul 23, 2025	41.59	42.95	41.49	42.53	42.53	2.24%	637,600
Jul 22, 2025	42.08	42.62	41.07	41.60	41.60	-0.88%	1,236,200
Jul 21, 2025	41.81	42.33	41.21	41.97	41.97	0.62%	902,300
Jul 18, 2025	41.19	42.00	40.53	41.71	41.71	1.04%	2,613,000
Jul 17, 2025	42.00	42.28	41.25	41.28	41.28	-1.01%	984,100
Jul 16, 2025	41.80	42.01	41.32	41.70	41.70	-0.07%	690,100
Jul 15, 2025	42.73	42.80	41.73	41.73	41.73	-1.81%	1,321,500
Jul 14, 2025	41.54	42.50	41.14	42.50	42.50	2.21%	1,529,400
Jul 11, 2025	42.16	42.17	41.45	41.58	41.58	-1.68%	1,287,000
Jul 10, 2025	42.24	42.48	41.56	42.29	42.29	-0.26%	834,500
Jul 9, 2025	43.10	43.95	42.26	42.40	42.40	-1.65%	1,069,900
Jul 8, 2025	43.60	43.60	42.34	43.11	43.11	-0.60%	1,900,300
Jul 7, 2025	46.30	46.57	43.37	43.37	43.37	-6.33%	2,222,600
Jul 4, 2025	48.34	48.80	46.30	46.30	46.30	-5.16%	1,299,100
Jul 3, 2025	46.56	49.19	46.22	48.82	48.82	4.49%	1,710,300
Jul 2, 2025	45.92	46.87	45.10	46.72	46.72	1.57%	1,420,100
Jul 1, 2025	45.26	46.00	44.88	46.00	46.00	1.30%	1,028,900
Jun 30, 2025	44.75	45.81	44.62	45.41	45.41	0.84%	1,512,200
Jun 27, 2025	43.09	45.03	42.91	45.03	45.03	4.24%	1,679,900
Jun 26, 2025	42.54	43.50	42.51	43.20	43.20	1.05%	902,500
Jun 25, 2025	43.15	43.41	41.95	42.75	42.75	-1.84%	1,970,300
Jun 24, 2025	41.28	44.24	41.18	43.55	43.55	5.19%	4,758,800
Jun 23, 2025	39.90	41.40	39.83	41.40	41.40	3.37%	1,850,100
Jun 20, 2025	40.28	40.58	39.95	40.05	40.05	-1.33%	4,767,500
Jun 18, 2025	40.65	40.78	40.09	40.59	40.59	0.40%	894,600
Jun 17, 2025	40.85	40.90	40.23	40.43	40.43	-0.54%	2,134,700
Jun 16, 2025	40.69	41.04	40.31	40.65	40.65	0.47%	1,206,600
Jun 13, 2025	40.02	41.02	39.76	40.46	40.46	0.27%	1,704,800
Jun 12, 2025	40.03	40.37	39.91	40.35	40.35	0.25%	808,200
Jun 11, 2025	40.59	40.69	40.00	40.25	40.25	-0.86%	893,400
Jun 10, 2025	40.37	40.92	40.34	40.60	40.60	0.57%	1,158,400
Jun 9, 2025	40.58	40.77	39.89	40.37	40.37	-0.57%	999,000
Jun 6, 2025	41.00	41.24	40.50	40.60	40.60	-0.83%	1,173,600
Jun 5, 2025	41.11	41.24	40.84	40.94	40.94	-0.17%	1,027,700
Jun 4, 2025	41.35	41.79	41.01	41.01	41.01	-0.70%	1,225,700
Jun 3, 2025	40.52	41.50	40.52	41.30	41.30	1.92%	1,585,900
Jun 2, 2025	41.07	41.44	40.52	40.52	40.52	-1.32%	1,006,400
May 30, 2025	41.85	41.88	41.06	41.06	41.06	-1.89%	4,994,400
May 29, 2025	41.59	42.24	41.48	41.85	41.85	-0.33%	1,253,000
May 28, 2025	41.82	42.01	41.36	41.99	41.99	0.38%	1,051,100
May 27, 2025	41.00	42.10	40.89	41.83	41.83	2.37%	1,694,000
May 26, 2025	40.40	41.11	40.22	40.86	40.86	1.01%	713,700
May 23, 2025	39.80	40.76	39.54	40.45	40.45	0.72%	1,340,300