Engie Brasil Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	31.39	31.80	31.13	31.13	31.13	-0.77%	1,236,400
Dec 30, 2025	31.18	31.66	30.93	31.37	31.37	1.46%	1,511,300
Dec 29, 2025	31.12	31.39	30.92	30.92	30.92	-1.15%	1,201,800
Dec 26, 2025	31.08	31.57	30.89	31.28	31.28	0.51%	578,900
Dec 23, 2025	30.50	31.18	30.46	31.12	31.12	2.67%	942,800
Dec 22, 2025	30.95	30.95	30.23	30.31	30.31	-2.23%	2,669,700
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