Engie Brasil Energia S.A. (BVMF:EGIE3)
Brazil · Delayed Price · Currency is BRL 40.47
-0.10 (-0.25%)
Sep 12, 2025, 4:45 PM GMT-3
Engie Brasil Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 40.29 | 40.80 | 40.28 | 40.39 | 40.39 | -0.44% | 389,000 |
| Sep 11, 2025 | 40.93 | 41.11 | 40.11 | 40.57 | 40.57 | - | 921,800 |
| Sep 10, 2025 | 40.07 | 41.11 | 39.97 | 40.57 | 40.57 | 0.90% | 1,077,000 |
| Sep 9, 2025 | 39.31 | 40.99 | 39.05 | 40.21 | 40.21 | 1.80% | 1,654,300 |
| Sep 8, 2025 | 39.39 | 39.50 | 39.00 | 39.50 | 39.50 | 0.25% | 799,800 |
| Sep 5, 2025 | 39.01 | 39.41 | 38.85 | 39.40 | 39.40 | 1.13% | 707,700 |
| Sep 4, 2025 | 39.07 | 39.57 | 38.78 | 38.96 | 38.96 | -0.10% | 1,031,300 |
| Sep 3, 2025 | 39.10 | 39.16 | 38.56 | 39.00 | 39.00 | -0.31% | 1,141,700 |
| Sep 2, 2025 | 38.92 | 39.20 | 38.51 | 39.12 | 39.12 | 0.31% | 1,531,500 |
| Sep 1, 2025 | 40.00 | 40.19 | 39.00 | 39.00 | 39.00 | -2.35% | 1,120,700 |
| Aug 29, 2025 | 39.92 | 40.38 | 39.85 | 39.94 | 39.94 | 0.33% | 998,400 |
| Aug 28, 2025 | 39.97 | 40.21 | 39.60 | 39.81 | 39.81 | 0.43% | 962,000 |
| Aug 27, 2025 | 39.50 | 39.87 | 39.28 | 39.64 | 39.64 | 0.97% | 739,600 |
| Aug 26, 2025 | 39.10 | 39.61 | 39.09 | 39.26 | 39.26 | 0.28% | 2,353,700 |
| Aug 25, 2025 | 39.26 | 39.68 | 38.97 | 39.15 | 39.15 | -0.48% | 602,500 |
| 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 |