Engie Brasil Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.58	35.83	34.77	35.21	-	-2.73%	1,790,700
Apr 27, 2026	36.67	36.90	35.94	36.20	36.20	-1.28%	1,401,300
Apr 24, 2026	37.07	37.10	36.61	36.67	36.67	-0.73%	1,451,500
Apr 23, 2026	36.68	37.54	36.55	36.94	36.94	0.57%	2,367,400
Apr 22, 2026	37.31	37.44	36.50	36.73	36.73	-1.84%	1,729,300
Apr 20, 2026	37.53	37.77	37.22	37.42	37.42	-0.24%	1,298,000
Apr 17, 2026	38.91	39.36	37.39	37.51	37.51	-1.78%	3,381,900
Apr 16, 2026	38.40	38.81	38.07	38.19	38.19	-0.57%	2,442,900
Apr 15, 2026	37.88	38.89	37.63	38.41	38.41	1.21%	2,775,000
Apr 14, 2026	37.25	38.21	37.19	37.95	37.95	1.91%	3,043,500
Apr 13, 2026	35.99	37.37	35.72	37.24	37.24	3.27%	3,585,000
Apr 10, 2026	35.00	36.66	34.90	36.06	36.06	4.64%	4,735,100
Apr 9, 2026	34.35	35.15	34.32	34.46	34.46	0.76%	2,565,900
Apr 8, 2026	34.36	34.75	34.08	34.20	34.20	3.20%	3,085,300
Apr 7, 2026	33.01	33.42	32.82	33.14	33.14	-0.48%	1,553,600
Apr 6, 2026	33.35	33.55	33.16	33.30	33.30	0.06%	836,700
Apr 2, 2026	32.16	33.71	32.08	33.28	33.28	1.22%	1,908,100
Apr 1, 2026	33.01	33.12	32.60	32.88	32.88	0.15%	2,006,200
Mar 31, 2026	32.27	32.97	31.94	32.83	32.83	2.92%	1,955,000
Mar 30, 2026	31.71	31.98	31.54	31.90	31.90	1.14%	1,229,600
Mar 27, 2026	31.50	32.04	31.29	31.54	31.54	-0.47%	1,038,700
Mar 26, 2026	32.12	32.30	31.44	31.69	31.69	-2.34%	1,710,200
Mar 25, 2026	31.98	32.65	31.83	32.45	32.45	2.33%	2,077,500
Mar 24, 2026	32.02	32.10	31.41	31.71	31.71	-1.06%	958,400
Mar 23, 2026	31.64	32.44	31.35	32.05	32.05	2.36%	1,316,100
Mar 20, 2026	32.02	32.07	31.02	31.31	31.31	-2.43%	7,194,400
Mar 19, 2026	31.20	32.34	31.13	32.09	32.09	1.55%	1,478,400
Mar 18, 2026	31.74	32.07	31.55	31.60	31.60	-0.88%	1,259,200
Mar 17, 2026	31.98	32.23	31.67	31.88	31.88	-0.31%	858,000
Mar 16, 2026	32.00	32.15	31.78	31.98	31.98	1.36%	1,160,400
Mar 13, 2026	31.67	32.18	31.38	31.55	31.55	-0.16%	1,415,900
Mar 12, 2026	31.94	31.96	31.47	31.60	31.60	-2.38%	1,783,200
Mar 11, 2026	32.33	32.68	31.96	32.37	32.37	-0.71%	1,263,800
Mar 10, 2026	32.45	33.18	32.32	32.60	32.60	0.68%	1,528,700
Mar 9, 2026	32.29	32.60	31.67	32.38	32.38	0.78%	2,411,100
Mar 6, 2026	31.79	32.13	31.45	32.13	32.13	1.01%	1,343,200
Mar 5, 2026	32.84	32.96	31.69	31.81	31.81	-3.64%	2,100,000
Mar 4, 2026	32.54	33.33	32.54	33.01	33.01	2.32%	1,366,300
Mar 3, 2026	32.20	32.47	31.62	32.26	32.26	-3.15%	3,169,700
Mar 2, 2026	33.41	33.56	33.02	33.31	33.31	-1.10%	1,586,100
Feb 27, 2026	33.66	33.70	33.24	33.68	33.68	-0.38%	2,208,900
Feb 26, 2026	33.24	33.82	32.70	33.81	33.81	1.20%	2,125,600
Feb 25, 2026	34.18	34.19	33.24	33.41	33.41	-2.25%	1,235,800
Feb 24, 2026	33.75	34.66	33.72	34.18	34.18	1.54%	1,731,500
Feb 23, 2026	33.45	33.75	33.21	33.66	33.66	0.06%	2,628,200
Feb 20, 2026	33.60	33.99	33.11	33.64	33.64	-0.24%	1,644,300
Feb 19, 2026	33.39	33.72	33.06	33.72	33.72	1.35%	1,280,800
Feb 18, 2026	33.54	33.87	33.01	33.27	33.27	-1.28%	1,946,800
Feb 13, 2026	33.42	33.99	33.31	33.70	33.70	-1.26%	2,224,300
Feb 12, 2026	34.96	34.96	34.13	34.13	34.13	-2.40%	1,472,500