Engie Brasil Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	31.22	31.28	30.84	30.84	30.75	-1.23%	1,867,599
Nov 13, 2025	31.68	31.81	31.22	31.22	31.13	-1.45%	2,238,039
Nov 12, 2025	31.35	31.76	31.21	31.68	31.59	1.33%	1,804,599
Nov 11, 2025	31.04	31.46	30.91	31.26	31.18	1.20%	2,712,079
Nov 10, 2025	30.58	31.06	30.46	30.89	30.81	1.74%	2,403,519
Nov 7, 2025	30.74	30.76	30.33	30.36	30.28	-0.89%	1,044,679
Nov 6, 2025	30.64	30.99	30.34	30.64	30.55	1.61%	4,360,579
Nov 5, 2025	29.51	30.20	29.34	30.15	30.06	2.05%	2,008,719
Nov 4, 2025	28.71	29.54	28.66	29.54	29.46	2.63%	3,242,259
Nov 3, 2025	28.64	28.84	28.46	28.79	28.70	0.75%	2,062,899
Oct 31, 2025	28.45	28.67	28.17	28.57	28.49	0.45%	1,383,619
Oct 30, 2025	28.37	28.74	28.32	28.44	28.36	-0.60%	1,437,939
Oct 29, 2025	28.40	28.76	28.32	28.61	28.53	0.78%	1,841,839
Oct 28, 2025	28.43	28.73	28.16	28.39	28.31	-0.27%	2,194,919
Oct 27, 2025	28.09	28.47	27.94	28.47	28.39	1.50%	2,398,199