Engie Brasil Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	28.27	28.29	27.68	28.03	28.03	-0.92%	4,180,600
Aug 13, 2026	28.70	28.70	28.11	28.29	28.29	-0.49%	4,986,500
Aug 12, 2026	29.11	29.15	28.41	28.43	28.43	-2.27%	3,493,300
Aug 11, 2026	29.41	29.61	28.91	29.09	29.09	-0.55%	6,302,800
Aug 10, 2026	29.75	29.86	28.83	29.25	29.25	-1.61%	5,386,300
Aug 7, 2026	30.00	30.20	29.43	29.73	29.73	-0.60%	5,610,000
Aug 6, 2026	30.10	30.16	29.70	29.91	29.91	0.27%	8,394,000
Aug 5, 2026	30.35	30.69	29.83	29.83	29.83	-1.00%	3,324,900
Aug 4, 2026	30.41	30.60	29.90	30.13	30.13	0.10%	5,659,400
Aug 3, 2026	29.93	30.24	29.66	30.10	30.10	1.01%	3,717,900
Jul 31, 2026	30.10	30.19	29.78	29.80	29.80	-0.63%	1,959,800
Jul 30, 2026	29.59	30.02	29.41	29.99	29.99	2.39%	3,209,000
Jul 29, 2026	29.95	29.96	29.29	29.29	29.29	-2.40%	1,679,200
Jul 28, 2026	30.77	30.81	29.93	30.01	30.01	-0.10%	4,105,400
Jul 27, 2026	29.75	30.24	29.41	30.04	30.04	2.21%	7,300,700
Jul 24, 2026	29.99	30.10	29.20	29.39	29.39	-2.52%	2,442,800
Jul 23, 2026	30.28	30.28	29.68	30.15	30.15	-0.50%	3,285,800
Jul 22, 2026	30.35	30.55	30.07	30.30	30.30	-0.13%	4,817,900
Jul 21, 2026	30.20	30.45	29.85	30.34	30.34	0.23%	3,396,700
Jul 20, 2026	30.04	30.53	29.82	30.27	30.27	1.00%	3,727,500
Jul 17, 2026	30.40	30.40	29.63	29.97	29.97	-1.41%	14,340,500
Jul 16, 2026	30.59	30.60	30.15	30.40	30.40	-0.72%	8,711,200
Jul 15, 2026	30.99	31.62	30.45	30.62	30.62	-5.11%	11,959,800
Jul 14, 2026	32.63	32.63	31.90	32.27	32.27	-0.52%	2,566,100
Jul 13, 2026	33.57	33.81	32.40	32.44	32.44	-3.39%	2,213,900
Jul 10, 2026	33.04	33.58	33.04	33.58	33.58	2.94%	1,621,600
Jul 9, 2026	32.60	32.74	32.31	32.62	32.62	0.62%	1,276,500
Jul 8, 2026	32.59	32.88	32.35	32.42	32.42	-1.01%	975,800
Jul 7, 2026	32.15	32.95	32.13	32.75	32.75	1.90%	2,304,300
Jul 6, 2026	31.97	32.47	31.88	32.14	32.14	-	2,094,600
Jul 3, 2026	32.67	32.74	32.06	32.14	32.14	-0.68%	1,498,400
Jul 2, 2026	32.80	33.00	31.72	32.36	32.36	-1.01%	3,603,300
Jul 1, 2026	34.56	34.60	32.58	32.69	32.69	-6.14%	4,507,800
Jun 30, 2026	34.01	34.88	33.77	34.83	34.83	1.90%	2,953,800
Jun 29, 2026	34.07	34.45	34.01	34.18	34.18	0.06%	966,400
Jun 26, 2026	33.71	34.48	33.64	34.16	34.16	1.33%	851,400
Jun 25, 2026	33.69	34.32	33.69	33.71	33.71	0.33%	1,104,700
Jun 24, 2026	34.10	34.30	33.50	33.60	33.60	-1.75%	2,069,600
Jun 23, 2026	33.88	34.45	33.82	34.20	34.20	-0.06%	1,181,800
Jun 22, 2026	33.88	34.87	33.73	34.22	34.22	1.00%	1,318,400
Jun 19, 2026	33.79	34.28	33.43	33.88	33.88	-	2,020,400
Jun 18, 2026	33.36	34.22	33.35	33.88	33.88	1.29%	1,547,200
Jun 17, 2026	34.30	34.51	33.32	33.45	33.45	-2.56%	1,520,600
Jun 16, 2026	35.19	35.33	34.23	34.33	34.33	-2.80%	3,686,500
Jun 15, 2026	35.68	35.90	35.03	35.32	35.32	0.31%	2,147,500
Jun 12, 2026	34.31	35.94	34.09	35.21	35.21	1.94%	2,463,200
Jun 11, 2026	32.58	34.91	32.25	34.54	34.54	3.91%	6,694,100
Jun 10, 2026	33.61	33.83	33.23	33.24	33.24	-1.74%	3,987,800
Jun 9, 2026	33.57	33.96	33.28	33.83	33.83	1.23%	2,341,500
Jun 8, 2026	33.56	33.98	33.20	33.42	33.42	-0.92%	1,469,800