Engie Brasil Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	39.72	40.23	39.65	39.82	39.82	-0.60%	1,027,100
Oct 29, 2025	39.76	40.26	39.65	40.06	40.06	0.78%	1,316,200
Oct 28, 2025	39.80	40.22	39.43	39.75	39.75	-0.28%	1,568,100
Oct 27, 2025	39.33	39.86	39.12	39.86	39.86	1.50%	1,714,000
Oct 24, 2025	39.50	39.63	38.92	39.27	39.27	-0.33%	1,223,300
Oct 23, 2025	39.49	39.56	39.13	39.40	39.40	0.18%	680,300
Oct 22, 2025	39.89	39.89	39.21	39.33	39.33	-0.83%	1,294,300
Oct 21, 2025	39.80	39.92	39.43	39.66	39.66	-0.60%	1,763,700
Oct 20, 2025	40.15	40.31	39.41	39.90	39.90	-0.40%	2,091,100
Oct 17, 2025	40.16	40.78	40.00	40.06	40.06	-0.50%	4,133,800
Oct 16, 2025	39.70	40.64	39.63	40.26	40.26	1.10%	2,045,600
Oct 15, 2025	39.85	40.34	39.64	39.82	39.82	-0.57%	2,343,300
Oct 14, 2025	41.49	41.50	40.05	40.05	40.05	-3.49%	1,818,700
Oct 13, 2025	40.65	41.57	40.65	41.50	41.50	2.60%	1,134,200
Oct 10, 2025	40.00	41.48	39.98	40.45	40.45	1.45%	2,268,600
Oct 9, 2025	39.93	40.31	39.65	39.87	39.87	0.13%	847,900
Oct 8, 2025	39.95	40.55	39.65	39.82	39.82	-0.82%	1,134,000
Oct 7, 2025	39.88	40.79	39.68	40.15	40.15	0.50%	2,239,900
Oct 6, 2025	40.21	40.34	39.67	39.95	39.95	-0.87%	845,100
Oct 3, 2025	40.73	40.82	40.25	40.30	40.30	-0.69%	1,132,300
Oct 2, 2025	41.04	41.18	40.51	40.58	40.58	-1.10%	628,800
Oct 1, 2025	40.82	41.26	40.63	41.03	41.03	0.81%	939,600
Sep 30, 2025	41.25	41.64	40.38	40.70	40.70	-0.93%	1,312,400
Sep 29, 2025	40.44	41.08	40.35	41.08	41.08	2.32%	897,800
Sep 26, 2025	40.47	40.75	40.01	40.15	40.15	-0.30%	702,200
Sep 25, 2025	40.52	40.58	39.85	40.27	40.27	-0.81%	1,254,000
Sep 24, 2025	41.14	41.32	40.37	40.60	40.60	-1.55%	776,600
Sep 23, 2025	41.55	41.55	40.90	41.24	41.24	-0.12%	1,355,900
Sep 22, 2025	41.47	41.87	41.29	41.29	41.29	-0.98%	700,400
Sep 19, 2025	40.97	41.70	40.70	41.70	41.70	1.73%	1,839,000
Sep 18, 2025	40.71	41.47	40.28	40.99	40.99	0.51%	801,400
Sep 17, 2025	40.53	40.96	40.33	40.78	40.78	0.79%	821,500
Sep 16, 2025	40.78	41.18	40.31	40.46	40.46	-0.64%	1,443,000
Sep 15, 2025	40.36	41.15	40.22	40.72	40.72	0.82%	850,300
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