Engie Brasil Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.16%	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
Mar 23, 2026	31.64	32.44	31.35	32.05	31.60	2.36%	1,305,500
Mar 20, 2026	32.02	32.07	31.02	31.31	30.88	-2.43%	7,194,400
Mar 19, 2026	31.20	32.34	31.13	32.09	31.64	1.55%	1,478,400
Mar 18, 2026	31.74	32.07	31.55	31.60	31.16	-0.88%	1,259,200
Mar 17, 2026	31.98	32.23	31.67	31.88	31.44	-0.31%	858,000
Mar 16, 2026	32.00	32.15	31.78	31.98	31.54	1.36%	1,158,300
Mar 13, 2026	31.67	32.18	31.38	31.55	31.11	-0.16%	1,415,900
Mar 12, 2026	31.94	31.96	31.47	31.60	31.16	-2.38%	1,783,200
Mar 11, 2026	32.33	32.68	31.96	32.37	31.92	-0.71%	1,263,800
Mar 10, 2026	32.45	33.18	32.32	32.60	32.15	0.68%	1,528,700
Mar 9, 2026	32.29	32.60	31.67	32.38	31.93	0.78%	2,408,100
Mar 6, 2026	31.79	32.13	31.45	32.13	31.68	1.01%	1,343,200
Mar 5, 2026	32.84	32.96	31.69	31.81	31.37	-3.64%	2,100,000
Mar 4, 2026	32.54	33.33	32.54	33.01	32.55	2.32%	1,366,300