Engie Brasil Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	32.91	33.20	32.50	32.50	32.50	-1.07%	1,061,000
May 13, 2026	33.13	33.41	32.57	32.85	32.85	-0.93%	1,791,200
May 12, 2026	33.31	33.73	33.00	33.16	33.16	-1.46%	1,697,200
May 11, 2026	33.68	34.22	33.54	33.65	33.65	-1.87%	1,518,200
May 8, 2026	35.00	35.20	34.18	34.29	34.29	1.24%	2,508,500
May 7, 2026	33.76	34.51	33.44	33.87	33.87	0.15%	4,444,700
May 6, 2026	34.53	34.53	33.64	33.82	33.82	-0.65%	3,602,100
May 5, 2026	34.04	34.75	33.73	34.04	34.04	-1.79%	3,974,600
May 4, 2026	35.35	35.97	35.11	35.15	34.66	-0.45%	5,227,700
Apr 30, 2026	34.85	35.33	34.81	35.31	34.82	1.90%	2,286,400
Apr 29, 2026	35.05	35.26	34.50	34.65	34.17	-1.39%	4,510,500
Apr 28, 2026	35.58	35.83	34.77	35.14	34.65	-2.93%	2,706,200
Apr 27, 2026	36.67	36.90	35.94	36.20	35.70	-1.28%	1,399,500
Apr 24, 2026	37.07	37.10	36.61	36.67	36.16	-0.73%	1,451,500
Apr 23, 2026	36.68	37.54	36.55	36.94	36.43	0.57%	2,367,400
Apr 22, 2026	37.31	37.44	36.50	36.73	36.22	-1.84%	1,729,300
Apr 20, 2026	37.53	37.77	37.22	37.42	36.90	-0.24%	1,298,000
Apr 17, 2026	38.91	39.36	37.39	37.51	36.99	-1.78%	3,381,900
Apr 16, 2026	38.40	38.81	38.07	38.19	37.66	-0.57%	2,442,900
Apr 15, 2026	37.88	38.89	37.63	38.41	37.88	1.21%	2,775,000
Apr 14, 2026	37.25	38.21	37.19	37.95	37.42	1.91%	3,043,500
Apr 13, 2026	35.99	37.37	35.72	37.24	36.72	3.27%	3,585,000
Apr 10, 2026	35.00	36.66	34.90	36.06	35.56	4.64%	4,735,100
Apr 9, 2026	34.35	35.15	34.32	34.46	33.98	0.76%	2,565,900
Apr 8, 2026	34.36	34.75	34.08	34.20	33.72	3.20%	3,085,300
Apr 7, 2026	33.01	33.42	32.82	33.14	32.68	-0.48%	1,553,600
Apr 6, 2026	33.35	33.55	33.16	33.30	32.84	0.06%	836,700
Apr 2, 2026	32.16	33.71	32.08	33.28	32.82	1.22%	1,908,100
Apr 1, 2026	33.01	33.12	32.60	32.88	32.42	0.15%	2,006,200
Mar 31, 2026	32.27	32.97	31.94	32.83	32.37	2.92%	1,955,000
Mar 30, 2026	31.71	31.98	31.54	31.90	31.46	1.14%	1,229,600
Mar 27, 2026	31.50	32.04	31.29	31.54	31.10	-0.47%	1,038,700
Mar 26, 2026	32.12	32.30	31.44	31.69	31.25	-2.34%	1,710,200
Mar 25, 2026	31.98	32.65	31.83	32.45	32.00	2.33%	2,077,500
Mar 24, 2026	32.02	32.10	31.41	31.71	31.27	-1.06%	958,400