Engie Brasil Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	33.01	33.42	32.82	33.14	33.14	-0.48%	1,553,600
Apr 6, 2026	33.35	33.55	33.16	33.30	33.30	0.06%	836,700
Apr 2, 2026	32.16	33.71	32.08	33.28	33.28	1.22%	1,908,100
Apr 1, 2026	33.01	33.12	32.60	32.88	32.88	0.15%	2,006,200
Mar 31, 2026	32.27	32.97	31.94	32.83	32.83	2.92%	1,955,000
Mar 30, 2026	31.71	31.98	31.54	31.90	31.90	1.14%	1,229,600
Mar 27, 2026	31.50	32.04	31.29	31.54	31.54	-0.47%	1,038,700
Mar 26, 2026	32.12	32.30	31.44	31.69	31.69	-2.34%	1,710,200
Mar 25, 2026	31.98	32.65	31.83	32.45	32.45	2.33%	2,077,500
Mar 24, 2026	32.02	32.10	31.41	31.71	31.71	-1.06%	958,400
Mar 23, 2026	31.64	32.44	31.35	32.05	32.05	2.36%	1,316,100
Mar 20, 2026	32.02	32.07	31.02	31.31	31.31	-2.43%	7,194,400
Mar 19, 2026	31.20	32.34	31.13	32.09	32.09	1.55%	1,478,400
Mar 18, 2026	31.74	32.07	31.55	31.60	31.60	-0.88%	1,259,200
Mar 17, 2026	31.98	32.23	31.67	31.88	31.88	-0.31%	858,000
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