Engie Brasil Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	31.98	32.23	31.74	31.80	-	-0.56%	281,300
Mar 16, 2026	32.00	32.15	31.78	31.98	31.98	1.36%	1,160,400
Mar 13, 2026	31.67	32.18	31.38	31.55	31.55	-0.16%	1,415,900
Mar 12, 2026	31.94	31.96	31.47	31.60	31.60	-2.38%	1,783,200
Mar 11, 2026	32.33	32.68	31.96	32.37	32.37	-0.71%	1,263,800
Mar 10, 2026	32.45	33.18	32.32	32.60	32.60	0.68%	1,528,700
Mar 9, 2026	32.29	32.60	31.67	32.38	32.38	0.78%	2,411,100
Mar 6, 2026	31.79	32.13	31.45	32.13	32.13	1.01%	1,343,200
Mar 5, 2026	32.84	32.96	31.69	31.81	31.81	-3.64%	2,100,000
Mar 4, 2026	32.54	33.33	32.54	33.01	33.01	2.32%	1,366,300
Mar 3, 2026	32.20	32.47	31.62	32.26	32.26	-3.15%	3,169,700
Mar 2, 2026	33.41	33.56	33.02	33.31	33.31	-1.10%	1,586,100
Feb 27, 2026	33.66	33.70	33.24	33.68	33.68	-0.38%	2,208,900
Feb 26, 2026	33.24	33.82	32.70	33.81	33.81	1.20%	2,125,600
Feb 25, 2026	34.18	34.19	33.24	33.41	33.41	-2.25%	1,235,800
Feb 24, 2026	33.75	34.66	33.72	34.18	34.18	1.54%	1,731,500
Feb 23, 2026	33.45	33.75	33.21	33.66	33.66	0.06%	2,628,200
Feb 20, 2026	33.60	33.99	33.11	33.64	33.64	-0.24%	1,644,300
Feb 19, 2026	33.39	33.72	33.06	33.72	33.72	1.35%	1,280,800
Feb 18, 2026	33.54	33.87	33.01	33.27	33.27	-1.28%	1,946,800
Feb 13, 2026	33.42	33.99	33.31	33.70	33.70	-1.26%	2,224,300
Feb 12, 2026	34.96	34.96	34.13	34.13	34.13	-2.40%	1,472,500
Feb 11, 2026	33.93	35.19	33.82	34.97	34.97	3.52%	2,140,600
Feb 10, 2026	33.38	33.92	33.11	33.78	33.78	0.99%	3,387,100
Feb 9, 2026	33.43	33.74	33.32	33.45	33.45	0.30%	1,435,500
Feb 6, 2026	33.42	33.80	33.26	33.35	33.35	0.12%	1,041,700
Feb 5, 2026	33.31	33.79	33.13	33.31	33.31	0.18%	1,435,900
Feb 4, 2026	33.64	33.96	32.67	33.25	33.25	-1.57%	1,639,200
Feb 3, 2026	33.60	34.15	33.36	33.78	33.78	0.81%	1,495,400
Feb 2, 2026	32.87	33.59	32.68	33.51	33.51	2.26%	2,163,700
Jan 30, 2026	33.52	33.52	32.64	32.77	32.77	-2.27%	1,866,500
Jan 29, 2026	33.56	34.05	33.02	33.53	33.53	-0.06%	1,497,700
Jan 28, 2026	33.47	33.85	33.25	33.55	33.55	0.24%	1,817,600
Jan 27, 2026	33.56	34.07	33.39	33.47	33.47	0.27%	1,978,700
Jan 26, 2026	33.26	33.50	32.91	33.38	33.38	0.45%	1,473,700
Jan 23, 2026	33.20	33.86	32.56	33.23	33.23	-0.03%	2,401,000
Jan 22, 2026	32.31	33.61	32.19	33.24	33.24	2.88%	2,539,400
Jan 21, 2026	31.38	32.41	31.38	32.31	32.31	3.43%	2,590,300
Jan 20, 2026	30.74	31.24	30.46	31.24	31.24	1.59%	2,634,900
Jan 19, 2026	30.32	30.90	30.32	30.75	30.75	0.92%	1,098,200
Jan 16, 2026	30.53	31.02	30.23	30.47	30.47	-0.33%	6,269,000
Jan 15, 2026	30.94	31.10	30.57	30.57	30.57	-1.16%	1,904,700
Jan 14, 2026	30.35	30.98	30.35	30.93	30.93	2.18%	1,950,800
Jan 13, 2026	31.18	31.35	30.23	30.27	30.27	-2.95%	3,360,800
Jan 12, 2026	30.94	31.37	30.63	31.19	31.19	0.78%	1,591,300
Jan 9, 2026	30.86	31.09	30.65	30.95	30.95	0.29%	1,404,500
Jan 8, 2026	30.84	31.26	30.68	30.86	30.86	-0.13%	2,526,900
Jan 7, 2026	31.37	31.53	30.87	30.90	30.90	-1.65%	1,353,600
Jan 6, 2026	31.44	31.80	31.02	31.42	31.42	0.96%	2,307,500
Jan 5, 2026	31.22	31.62	31.12	31.12	31.12	-0.03%	964,700