Engie Brasil Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	27.39	27.74	27.22	27.68	27.68	1.88%	1,332,900
Nov 6, 2026	26.80	27.27	26.64	27.17	27.17	1.99%	2,019,200
Nov 5, 2026	26.69	26.95	26.52	26.64	26.64	-0.19%	2,308,400
Nov 4, 2026	26.43	26.91	26.27	26.69	26.69	2.18%	2,786,000
Nov 3, 2026	26.13	26.44	25.96	26.12	26.12	-0.53%	2,810,200
Oct 30, 2026	26.39	26.46	25.91	26.26	26.26	-0.76%	3,633,100
Oct 29, 2026	27.44	27.68	26.46	26.46	26.46	-3.43%	2,834,900
Oct 28, 2026	28.00	28.04	26.98	27.40	27.40	-2.14%	8,014,800
Oct 27, 2026	27.69	28.26	27.46	28.00	28.00	1.82%	8,998,700
Oct 26, 2026	27.43	28.22	26.61	27.50	27.50	-10.69%	11,827,400
Oct 23, 2026	30.94	31.08	30.35	30.79	30.79	-0.96%	1,844,000
Oct 22, 2026	30.85	31.11	30.70	31.09	31.09	-0.03%	1,636,200
Oct 21, 2026	31.40	31.51	30.90	31.10	31.10	-0.45%	1,777,700
Oct 20, 2026	30.96	31.50	30.80	31.24	31.24	1.92%	1,957,900
Oct 19, 2026	31.52	31.92	30.30	30.65	30.65	-2.14%	2,249,600
Oct 16, 2026	31.36	31.74	31.25	31.32	31.32	-0.13%	3,322,900
Oct 15, 2026	31.20	31.67	31.11	31.36	31.36	-0.79%	3,448,300
Oct 14, 2026	31.25	31.75	30.82	31.61	31.61	0.93%	3,751,200
Oct 13, 2026	31.44	31.50	30.95	31.32	31.32	-1.29%	3,667,800
Oct 9, 2026	31.95	32.30	31.56	31.73	31.73	-0.19%	5,094,700
Oct 8, 2026	31.30	32.23	31.17	31.79	31.79	1.60%	4,793,200
Oct 7, 2026	31.70	31.70	31.26	31.29	31.29	-0.98%	4,158,300
Oct 6, 2026	31.89	32.22	31.38	31.60	31.60	-0.13%	4,744,400
Oct 5, 2026	31.15	33.10	31.09	31.64	31.64	3.06%	7,815,600
Oct 2, 2026	30.22	30.70	29.52	30.70	30.70	4.03%	3,786,700
Oct 1, 2026	29.79	29.79	28.93	29.51	29.51	0.17%	2,149,900
Sep 30, 2026	29.77	29.80	29.16	29.46	29.46	1.10%	2,132,500
Sep 29, 2026	28.86	29.25	28.74	29.14	29.14	0.94%	1,651,500
Sep 28, 2026	29.05	29.08	28.74	28.87	28.87	-0.79%	3,395,900
Sep 25, 2026	28.95	29.21	28.89	29.10	29.10	0.34%	1,214,900
Sep 24, 2026	29.37	29.49	28.75	29.00	29.00	-1.16%	3,459,900
Sep 23, 2026	30.30	30.69	29.30	29.34	29.34	-4.27%	2,872,500
Sep 22, 2026	30.31	30.71	30.06	30.65	30.65	1.09%	2,643,600
Sep 21, 2026	30.70	30.94	30.27	30.32	30.32	-0.23%	4,357,000
Sep 18, 2026	30.76	30.90	30.39	30.39	30.39	-1.59%	8,934,600
Sep 17, 2026	30.84	31.04	30.40	30.88	30.88	0.75%	1,756,900
Sep 16, 2026	30.52	30.85	30.44	30.65	30.65	0.43%	2,239,000
Sep 15, 2026	30.68	30.83	30.36	30.52	30.52	0.20%	2,077,000
Sep 14, 2026	30.04	30.53	30.00	30.46	30.46	-0.94%	1,924,100
Sep 11, 2026	31.00	31.18	30.54	30.75	30.75	-0.81%	2,736,000
Sep 10, 2026	30.69	31.05	30.51	31.00	31.00	0.88%	2,698,900
Sep 9, 2026	30.60	31.11	30.48	30.73	30.73	-0.52%	3,177,400
Sep 8, 2026	30.64	31.08	30.51	30.89	30.89	2.49%	3,558,900
Sep 4, 2026	30.34	30.64	29.99	30.14	30.14	-0.72%	5,735,700
Sep 3, 2026	30.55	30.74	30.20	30.36	30.36	0.70%	3,480,000
Sep 2, 2026	29.32	30.25	29.14	30.15	30.15	3.89%	3,934,600
Sep 1, 2026	29.59	29.79	29.02	29.02	29.02	-1.23%	3,878,200
Aug 31, 2026	29.00	29.61	28.91	29.38	29.38	1.98%	6,581,300
Aug 28, 2026	29.00	29.09	28.52	28.81	28.81	-0.14%	2,264,900
Aug 27, 2026	28.80	28.98	28.40	28.85	28.85	0.03%	1,743,700