Engie Brasil Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	29.99	30.10	29.26	29.30	-	-2.82%	1,780,300
Jul 23, 2026	30.28	30.28	29.68	30.15	30.15	-0.50%	3,285,800
Jul 22, 2026	30.35	30.55	30.07	30.30	30.30	-0.13%	4,817,900
Jul 21, 2026	30.20	30.45	29.85	30.34	30.34	0.23%	3,396,700
Jul 20, 2026	30.04	30.53	29.82	30.27	30.27	1.00%	3,727,500
Jul 17, 2026	30.40	30.40	29.63	29.97	29.97	-1.41%	14,340,500
Jul 16, 2026	30.59	30.60	30.15	30.40	30.40	-0.72%	8,711,200
Jul 15, 2026	30.99	31.62	30.45	30.62	30.62	-5.11%	11,959,800
Jul 14, 2026	32.63	32.63	31.90	32.27	32.27	-0.52%	2,566,100
Jul 13, 2026	33.57	33.81	32.40	32.44	32.44	-3.39%	2,213,900
Jul 10, 2026	33.04	33.58	33.04	33.58	33.58	2.94%	1,621,600
Jul 9, 2026	32.60	32.74	32.31	32.62	32.62	0.62%	1,276,500
Jul 8, 2026	32.59	32.88	32.35	32.42	32.42	-1.01%	975,800
Jul 7, 2026	32.15	32.95	32.13	32.75	32.75	1.90%	2,304,300
Jul 6, 2026	31.97	32.47	31.88	32.14	32.14	-	2,094,600
Jul 3, 2026	32.67	32.74	32.06	32.14	32.14	-0.68%	1,498,400
Jul 2, 2026	32.80	33.00	31.72	32.36	32.36	-1.01%	3,603,300
Jul 1, 2026	34.56	34.60	32.58	32.69	32.69	-6.14%	4,507,800
Jun 30, 2026	34.01	34.88	33.77	34.83	34.83	1.90%	2,953,800
Jun 29, 2026	34.07	34.45	34.01	34.18	34.18	0.06%	966,400
Jun 26, 2026	33.71	34.48	33.64	34.16	34.16	1.33%	851,400
Jun 25, 2026	33.69	34.32	33.69	33.71	33.71	0.33%	1,104,700
Jun 24, 2026	34.10	34.30	33.50	33.60	33.60	-1.75%	2,069,600
Jun 23, 2026	33.88	34.45	33.82	34.20	34.20	-0.06%	1,181,800
Jun 22, 2026	33.88	34.87	33.73	34.22	34.22	1.00%	1,318,400
Jun 19, 2026	33.79	34.28	33.43	33.88	33.88	-	2,020,400
Jun 18, 2026	33.36	34.22	33.35	33.88	33.88	1.29%	1,547,200
Jun 17, 2026	34.30	34.51	33.32	33.45	33.45	-2.56%	1,520,600
Jun 16, 2026	35.19	35.33	34.23	34.33	34.33	-2.80%	3,686,500
Jun 15, 2026	35.68	35.90	35.03	35.32	35.32	0.31%	2,147,500
Jun 12, 2026	34.31	35.94	34.09	35.21	35.21	1.94%	2,463,200
Jun 11, 2026	32.58	34.91	32.25	34.54	34.54	3.91%	6,694,100
Jun 10, 2026	33.61	33.83	33.23	33.24	33.24	-1.74%	3,987,800
Jun 9, 2026	33.57	33.96	33.28	33.83	33.83	1.23%	2,341,500
Jun 8, 2026	33.56	33.98	33.20	33.42	33.42	-0.92%	1,469,800
Jun 5, 2026	34.00	34.49	33.72	33.73	33.73	-1.06%	2,273,400
Jun 3, 2026	33.50	34.09	33.26	34.09	34.09	0.44%	2,297,500
Jun 2, 2026	32.84	33.98	32.84	33.94	33.94	3.48%	2,873,600
Jun 1, 2026	33.12	33.35	32.71	32.80	32.80	-0.91%	2,479,200
May 29, 2026	32.32	33.10	31.95	33.10	33.10	2.41%	7,484,800
May 28, 2026	32.79	32.94	32.30	32.32	32.32	-0.95%	1,512,500
May 27, 2026	32.36	32.97	32.25	32.63	32.63	1.18%	2,148,100
May 26, 2026	32.57	32.65	32.17	32.25	32.25	-1.01%	962,300
May 25, 2026	32.71	32.79	32.43	32.58	32.58	0.84%	593,800
May 22, 2026	32.29	32.55	31.96	32.31	32.31	-0.09%	1,118,400
May 21, 2026	32.21	32.66	31.86	32.34	32.34	-0.06%	1,313,400
May 20, 2026	31.85	32.92	31.84	32.36	32.36	1.86%	2,080,500
May 19, 2026	32.06	32.28	31.67	31.77	31.77	-1.73%	1,808,100
May 18, 2026	32.46	32.71	32.12	32.33	32.33	-0.74%	2,391,800
May 15, 2026	32.09	32.88	31.93	32.57	32.57	0.22%	2,324,400