Engie Brasil Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	29.37	29.49	28.75	28.81	-	-1.81%	1,540,700
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%	4,359,800
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%	2,077,600
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%	3,183,600
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%	3,484,100
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%	6,589,000
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
Aug 26, 2026	28.86	29.29	28.71	28.84	28.84	-0.03%	1,521,100
Aug 25, 2026	28.04	28.96	28.02	28.85	28.85	2.89%	3,017,700
Aug 24, 2026	27.61	28.08	27.45	28.04	28.04	1.48%	3,667,600
Aug 21, 2026	27.39	27.95	27.30	27.63	27.63	1.30%	2,995,100
Aug 20, 2026	27.53	28.28	27.41	27.82	27.28	0.47%	3,479,700
Aug 19, 2026	28.22	28.24	27.33	27.69	27.15	-0.43%	8,117,000
Aug 18, 2026	28.14	28.45	27.81	27.81	27.27	-0.86%	3,435,600
Aug 17, 2026	28.03	28.16	27.70	28.05	27.50	0.07%	2,941,400
Aug 14, 2026	28.27	28.29	27.68	28.03	27.48	-0.92%	4,180,600
Aug 13, 2026	28.70	28.70	28.11	28.29	27.74	-0.49%	4,983,700
Aug 12, 2026	29.11	29.15	28.41	28.43	27.87	-2.27%	3,470,200
Aug 11, 2026	29.41	29.61	28.91	29.09	28.52	-0.55%	6,302,800
Aug 10, 2026	29.75	29.86	28.83	29.25	28.68	-1.61%	5,386,300
Aug 7, 2026	30.00	30.20	29.43	29.73	29.15	-0.60%	5,610,000
Aug 6, 2026	30.10	30.16	29.70	29.91	29.32	0.27%	8,394,000
Aug 5, 2026	30.35	30.69	29.83	29.83	29.25	-1.00%	3,324,900
Aug 4, 2026	30.41	30.60	29.90	30.13	29.54	0.10%	5,659,400
Aug 3, 2026	29.93	30.24	29.66	30.10	29.51	1.01%	3,717,900
Jul 31, 2026	30.10	30.19	29.78	29.80	29.22	-0.63%	1,959,800
Jul 30, 2026	29.59	30.02	29.41	29.99	29.40	2.39%	3,209,000
Jul 29, 2026	29.95	29.96	29.29	29.29	28.72	-2.40%	1,679,200
Jul 28, 2026	30.77	30.81	29.93	30.01	29.42	-0.10%	4,105,400
Jul 27, 2026	29.75	30.24	29.41	30.04	29.45	2.21%	7,265,200
Jul 24, 2026	29.99	30.10	29.20	29.39	28.82	-2.52%	2,442,800
Jul 23, 2026	30.28	30.28	29.68	30.15	29.56	-0.50%	3,285,800
Jul 22, 2026	30.35	30.55	30.07	30.30	29.71	-0.13%	4,817,900
Jul 21, 2026	30.20	30.45	29.85	30.34	29.75	0.23%	3,396,700
Jul 20, 2026	30.04	30.53	29.82	30.27	29.68	1.00%	3,724,900
Jul 17, 2026	30.40	30.40	29.63	29.97	29.38	-1.41%	14,340,500
Jul 16, 2026	30.59	30.60	30.15	30.40	29.81	-0.72%	8,711,200