Engie Brasil Energia S.A. (BVMF:EGIE3)
Brazil
· Delayed Price · Currency is BRL 32.13
+0.32 (1.01%)
At close: Mar 6, 2026
Engie Brasil Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 33.93 | 35.19 | 33.82 | 34.97 | 34.97 | 3.52% | 2,140,600 |
| Feb 10, 2026 | 33.38 | 33.92 | 33.11 | 33.78 | 33.78 | 0.99% | 3,387,100 |
| Feb 9, 2026 | 33.43 | 33.74 | 33.32 | 33.45 | 33.45 | 0.30% | 1,435,500 |
| Feb 6, 2026 | 33.42 | 33.80 | 33.26 | 33.35 | 33.35 | 0.12% | 1,041,700 |
| Feb 5, 2026 | 33.31 | 33.79 | 33.13 | 33.31 | 33.31 | 0.18% | 1,435,900 |
| Feb 4, 2026 | 33.64 | 33.96 | 32.67 | 33.25 | 33.25 | -1.57% | 1,639,200 |
| Feb 3, 2026 | 33.60 | 34.15 | 33.36 | 33.78 | 33.78 | 0.81% | 1,495,400 |
| Feb 2, 2026 | 32.87 | 33.59 | 32.68 | 33.51 | 33.51 | 2.26% | 2,163,700 |
| Jan 30, 2026 | 33.52 | 33.52 | 32.64 | 32.77 | 32.77 | -2.27% | 1,866,500 |
| Jan 29, 2026 | 33.56 | 34.05 | 33.02 | 33.53 | 33.53 | -0.06% | 1,497,700 |
| Jan 28, 2026 | 33.47 | 33.85 | 33.25 | 33.55 | 33.55 | 0.24% | 1,817,600 |
| Jan 27, 2026 | 33.56 | 34.07 | 33.39 | 33.47 | 33.47 | 0.27% | 1,978,700 |
| Jan 26, 2026 | 33.26 | 33.50 | 32.91 | 33.38 | 33.38 | 0.45% | 1,473,700 |
| Jan 23, 2026 | 33.20 | 33.86 | 32.56 | 33.23 | 33.23 | -0.03% | 2,401,000 |
| Jan 22, 2026 | 32.31 | 33.61 | 32.19 | 33.24 | 33.24 | 2.88% | 2,539,400 |
| Jan 21, 2026 | 31.38 | 32.41 | 31.38 | 32.31 | 32.31 | 3.43% | 2,590,300 |
| Jan 20, 2026 | 30.74 | 31.24 | 30.46 | 31.24 | 31.24 | 1.59% | 2,634,900 |
| Jan 19, 2026 | 30.32 | 30.90 | 30.32 | 30.75 | 30.75 | 0.92% | 1,098,200 |
| Jan 16, 2026 | 30.53 | 31.02 | 30.23 | 30.47 | 30.47 | -0.33% | 6,269,000 |
| Jan 15, 2026 | 30.94 | 31.10 | 30.57 | 30.57 | 30.57 | -1.16% | 1,904,700 |
| Jan 14, 2026 | 30.35 | 30.98 | 30.35 | 30.93 | 30.93 | 2.18% | 1,950,800 |
| Jan 13, 2026 | 31.18 | 31.35 | 30.23 | 30.27 | 30.27 | -2.95% | 3,360,800 |
| Jan 12, 2026 | 30.94 | 31.37 | 30.63 | 31.19 | 31.19 | 0.78% | 1,591,300 |
| Jan 9, 2026 | 30.86 | 31.09 | 30.65 | 30.95 | 30.95 | 0.29% | 1,404,500 |
| Jan 8, 2026 | 30.84 | 31.26 | 30.68 | 30.86 | 30.86 | -0.13% | 2,526,900 |
| Jan 7, 2026 | 31.37 | 31.53 | 30.87 | 30.90 | 30.90 | -1.65% | 1,353,600 |
| Jan 6, 2026 | 31.44 | 31.80 | 31.02 | 31.42 | 31.42 | 0.96% | 2,307,500 |
| Jan 5, 2026 | 31.22 | 31.62 | 31.12 | 31.12 | 31.12 | -0.03% | 964,700 |
| Jan 2, 2026 | 31.39 | 31.80 | 31.13 | 31.13 | 31.13 | -0.77% | 1,236,400 |
| Dec 30, 2025 | 31.18 | 31.66 | 30.93 | 31.37 | 31.37 | 1.46% | 1,511,300 |
| Dec 29, 2025 | 31.12 | 31.39 | 30.92 | 30.92 | 30.92 | -1.15% | 1,201,800 |
| Dec 26, 2025 | 31.08 | 31.57 | 30.89 | 31.28 | 31.28 | 0.51% | 578,900 |
| Dec 23, 2025 | 30.50 | 31.18 | 30.46 | 31.12 | 31.12 | 2.67% | 942,800 |
| Dec 22, 2025 | 30.95 | 30.95 | 30.23 | 30.31 | 30.31 | -2.23% | 2,669,700 |
| Dec 19, 2025 | 30.58 | 31.00 | 30.53 | 31.00 | 31.00 | 1.11% | 2,392,700 |
| Dec 18, 2025 | 30.35 | 30.84 | 30.17 | 30.66 | 30.57 | 0.95% | 1,098,000 |
| Dec 17, 2025 | 30.25 | 30.65 | 29.99 | 30.37 | 30.28 | 0.20% | 2,311,300 |
| Dec 16, 2025 | 30.78 | 30.78 | 30.31 | 30.31 | 30.22 | -2.16% | 1,462,600 |
| Dec 15, 2025 | 30.58 | 31.17 | 30.35 | 30.98 | 30.89 | 1.74% | 2,036,100 |
| Dec 12, 2025 | 30.31 | 30.84 | 30.19 | 30.45 | 30.36 | 0.46% | 1,131,900 |
| Dec 11, 2025 | 30.30 | 30.55 | 30.21 | 30.31 | 30.22 | 0.07% | 1,206,000 |
| Dec 10, 2025 | 30.25 | 30.50 | 30.00 | 30.29 | 30.20 | 0.50% | 1,379,900 |
| Dec 9, 2025 | 30.05 | 30.69 | 29.70 | 30.14 | 30.05 | 0.17% | 1,471,900 |
| Dec 8, 2025 | 29.90 | 30.43 | 29.79 | 30.09 | 30.00 | 1.52% | 1,890,900 |
| Dec 5, 2025 | 31.24 | 31.26 | 29.50 | 29.64 | 29.56 | -5.12% | 2,032,700 |
| Dec 4, 2025 | 30.99 | 31.36 | 30.90 | 31.24 | 31.15 | 1.40% | 1,639,500 |
| Dec 3, 2025 | 31.18 | 31.30 | 30.77 | 30.81 | 30.72 | -0.84% | 1,384,300 |
| Dec 2, 2025 | 30.43 | 31.07 | 30.43 | 31.07 | 30.98 | 2.34% | 1,731,800 |
| Dec 1, 2025 | 30.51 | 30.77 | 30.33 | 30.36 | 30.27 | -0.91% | 1,926,600 |
| Nov 28, 2025 | 31.76 | 31.99 | 30.64 | 30.64 | 30.55 | -3.40% | 2,574,200 |
| Nov 27, 2025 | 31.69 | 32.32 | 31.27 | 31.72 | 31.63 | 0.09% | 1,118,500 |
| Nov 26, 2025 | 31.01 | 31.71 | 31.01 | 31.69 | 31.60 | 2.40% | 1,356,319 |
| Nov 25, 2025 | 30.94 | 31.24 | 30.72 | 30.95 | 30.86 | -0.23% | 2,243,919 |
| Nov 24, 2025 | 30.56 | 31.06 | 30.33 | 31.02 | 30.93 | 1.85% | 3,293,919 |
| Nov 21, 2025 | 30.46 | 30.76 | 30.16 | 30.46 | 30.37 | -0.51% | 1,917,439 |
| Nov 19, 2025 | 30.71 | 30.82 | 30.61 | 30.61 | 30.53 | -0.86% | 1,278,479 |
| Nov 18, 2025 | 30.81 | 30.99 | 30.68 | 30.88 | 30.79 | 0.19% | 3,248,699 |
| Nov 17, 2025 | 30.84 | 30.94 | 30.65 | 30.82 | 30.73 | -0.05% | 1,090,739 |
| Nov 14, 2025 | 31.22 | 31.28 | 30.84 | 30.84 | 30.75 | -1.23% | 1,867,599 |
| Nov 13, 2025 | 31.68 | 31.81 | 31.22 | 31.22 | 31.13 | -1.45% | 2,238,039 |
| Nov 12, 2025 | 31.35 | 31.76 | 31.21 | 31.68 | 31.59 | 1.33% | 1,804,599 |
| Nov 11, 2025 | 31.04 | 31.46 | 30.91 | 31.26 | 31.18 | 1.20% | 2,712,079 |
| Nov 10, 2025 | 30.58 | 31.06 | 30.46 | 30.89 | 30.81 | 1.74% | 2,403,519 |
| Nov 7, 2025 | 30.74 | 30.76 | 30.33 | 30.36 | 30.28 | -0.89% | 1,044,679 |
| Nov 6, 2025 | 30.64 | 30.99 | 30.34 | 30.64 | 30.55 | 1.61% | 4,360,579 |
| Nov 5, 2025 | 29.51 | 30.20 | 29.34 | 30.15 | 30.06 | 2.05% | 2,008,719 |
| Nov 4, 2025 | 28.71 | 29.54 | 28.66 | 29.54 | 29.46 | 2.63% | 3,242,259 |
| Nov 3, 2025 | 28.64 | 28.84 | 28.46 | 28.79 | 28.70 | 0.75% | 2,062,899 |
| Oct 31, 2025 | 28.45 | 28.67 | 28.17 | 28.57 | 28.49 | 0.45% | 1,383,619 |
| Oct 30, 2025 | 28.37 | 28.74 | 28.32 | 28.44 | 28.36 | -0.60% | 1,437,939 |
| Oct 29, 2025 | 28.40 | 28.76 | 28.32 | 28.61 | 28.53 | 0.78% | 1,841,839 |
| Oct 28, 2025 | 28.43 | 28.73 | 28.16 | 28.39 | 28.31 | -0.27% | 2,194,919 |
| Oct 27, 2025 | 28.09 | 28.47 | 27.94 | 28.47 | 28.39 | 1.50% | 2,398,199 |
| Oct 24, 2025 | 28.21 | 28.31 | 27.80 | 28.05 | 27.97 | -0.33% | 1,708,559 |
| Oct 23, 2025 | 28.21 | 28.26 | 27.95 | 28.14 | 28.06 | 0.18% | 946,959 |
| Oct 22, 2025 | 28.49 | 28.49 | 28.01 | 28.09 | 28.01 | -0.83% | 1,809,499 |
| Oct 21, 2025 | 28.43 | 28.51 | 28.16 | 28.33 | 28.25 | -0.60% | 2,466,939 |
| Oct 20, 2025 | 28.68 | 28.79 | 28.15 | 28.50 | 28.42 | -0.40% | 2,921,659 |
| Oct 17, 2025 | 28.69 | 29.13 | 28.57 | 28.61 | 28.53 | -0.50% | 5,780,039 |
| Oct 16, 2025 | 28.36 | 29.03 | 28.31 | 28.76 | 28.68 | 1.10% | 2,848,019 |
| Oct 15, 2025 | 28.46 | 28.81 | 28.31 | 28.44 | 28.36 | -0.57% | 3,275,859 |
| Oct 14, 2025 | 29.64 | 29.64 | 28.61 | 28.61 | 28.53 | -3.49% | 2,541,839 |
| Oct 13, 2025 | 29.04 | 29.69 | 29.04 | 29.64 | 29.56 | 2.60% | 1,586,479 |
| Oct 10, 2025 | 28.57 | 29.63 | 28.56 | 28.89 | 28.81 | 1.45% | 3,174,779 |
| Oct 9, 2025 | 28.52 | 28.79 | 28.32 | 28.48 | 28.40 | 0.13% | 1,185,659 |