Engie Brasil Energia S.A. (BVMF:EGIE3)
Brazil
· Delayed Price · Currency is BRL 29.64
-1.60 (-5.12%)
At close: Dec 5, 2025
Engie Brasil Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.24 | 31.26 | 29.67 | 29.83 | - | -4.51% | 1,397,900 |
| Dec 4, 2025 | 30.99 | 31.36 | 30.90 | 31.24 | 31.24 | 1.40% | 1,639,500 |
| Dec 3, 2025 | 31.18 | 31.30 | 30.77 | 30.81 | 30.81 | -0.84% | 1,384,300 |
| Dec 2, 2025 | 30.43 | 31.07 | 30.43 | 31.07 | 31.07 | 2.34% | 1,731,800 |
| Dec 1, 2025 | 30.51 | 30.77 | 30.33 | 30.36 | 30.36 | -0.91% | 1,926,600 |
| Nov 28, 2025 | 31.76 | 31.99 | 30.64 | 30.64 | 30.64 | -3.40% | 2,574,200 |
| Nov 27, 2025 | 31.69 | 32.32 | 31.27 | 31.72 | 31.72 | 0.09% | 1,118,500 |
| Nov 26, 2025 | 31.01 | 31.71 | 31.01 | 31.69 | 31.69 | 2.40% | 1,356,319 |
| Nov 25, 2025 | 30.94 | 31.24 | 30.72 | 30.95 | 30.95 | -0.23% | 2,243,919 |
| Nov 24, 2025 | 30.56 | 31.06 | 30.33 | 31.02 | 31.02 | 1.85% | 3,293,919 |
| Nov 21, 2025 | 30.46 | 30.76 | 30.16 | 30.46 | 30.46 | -0.51% | 1,917,439 |
| Nov 19, 2025 | 30.71 | 30.82 | 30.61 | 30.61 | 30.61 | -0.86% | 1,278,479 |
| Nov 18, 2025 | 30.81 | 30.99 | 30.68 | 30.88 | 30.88 | 0.19% | 3,248,699 |
| Nov 17, 2025 | 30.84 | 30.94 | 30.65 | 30.82 | 30.82 | -0.05% | 1,090,739 |
| Nov 14, 2025 | 31.22 | 31.28 | 30.84 | 30.84 | 30.84 | -1.23% | 1,867,599 |
| Nov 13, 2025 | 31.68 | 31.81 | 31.22 | 31.22 | 31.22 | -1.45% | 2,238,039 |
| Nov 12, 2025 | 31.35 | 31.76 | 31.21 | 31.68 | 31.68 | 1.33% | 1,804,599 |
| Nov 11, 2025 | 31.04 | 31.46 | 30.91 | 31.26 | 31.26 | 1.20% | 2,712,079 |
| Nov 10, 2025 | 30.58 | 31.06 | 30.46 | 30.89 | 30.89 | 1.74% | 2,403,519 |
| Nov 7, 2025 | 30.74 | 30.76 | 30.33 | 30.36 | 30.36 | -0.89% | 1,044,679 |
| Nov 6, 2025 | 30.64 | 30.99 | 30.34 | 30.64 | 30.64 | 1.61% | 4,360,579 |
| Nov 5, 2025 | 29.51 | 30.20 | 29.34 | 30.15 | 30.15 | 2.05% | 2,008,719 |
| Nov 4, 2025 | 28.71 | 29.54 | 28.66 | 29.54 | 29.54 | 2.63% | 3,242,259 |
| Nov 3, 2025 | 28.64 | 28.84 | 28.46 | 28.79 | 28.79 | 0.75% | 2,062,899 |
| Oct 31, 2025 | 28.45 | 28.67 | 28.17 | 28.57 | 28.57 | 0.45% | 1,383,619 |
| Oct 30, 2025 | 28.37 | 28.74 | 28.32 | 28.44 | 28.44 | -0.60% | 1,437,939 |
| Oct 29, 2025 | 28.40 | 28.76 | 28.32 | 28.61 | 28.61 | 0.78% | 1,841,839 |
| Oct 28, 2025 | 28.43 | 28.73 | 28.16 | 28.39 | 28.39 | -0.27% | 2,194,919 |
| Oct 27, 2025 | 28.09 | 28.47 | 27.94 | 28.47 | 28.47 | 1.50% | 2,398,199 |
| Oct 24, 2025 | 28.21 | 28.31 | 27.80 | 28.05 | 28.05 | -0.33% | 1,708,559 |
| Oct 23, 2025 | 28.21 | 28.26 | 27.95 | 28.14 | 28.14 | 0.18% | 946,959 |
| Oct 22, 2025 | 28.49 | 28.49 | 28.01 | 28.09 | 28.09 | -0.83% | 1,809,499 |
| Oct 21, 2025 | 28.43 | 28.51 | 28.16 | 28.33 | 28.33 | -0.60% | 2,466,939 |
| Oct 20, 2025 | 28.68 | 28.79 | 28.15 | 28.50 | 28.50 | -0.40% | 2,921,659 |
| Oct 17, 2025 | 28.69 | 29.13 | 28.57 | 28.61 | 28.61 | -0.50% | 5,780,039 |
| Oct 16, 2025 | 28.36 | 29.03 | 28.31 | 28.76 | 28.76 | 1.10% | 2,848,019 |
| Oct 15, 2025 | 28.46 | 28.81 | 28.31 | 28.44 | 28.44 | -0.57% | 3,275,859 |
| Oct 14, 2025 | 29.64 | 29.64 | 28.61 | 28.61 | 28.61 | -3.49% | 2,541,839 |
| Oct 13, 2025 | 29.04 | 29.69 | 29.04 | 29.64 | 29.64 | 2.60% | 1,586,479 |
| Oct 10, 2025 | 28.57 | 29.63 | 28.56 | 28.89 | 28.89 | 1.45% | 3,174,779 |
| Oct 9, 2025 | 28.52 | 28.79 | 28.32 | 28.48 | 28.48 | 0.13% | 1,185,659 |
| Oct 8, 2025 | 28.54 | 28.96 | 28.32 | 28.44 | 28.44 | -0.82% | 1,585,639 |
| Oct 7, 2025 | 28.49 | 29.14 | 28.34 | 28.68 | 28.68 | 0.50% | 3,133,199 |
| Oct 6, 2025 | 28.72 | 28.81 | 28.34 | 28.54 | 28.54 | -0.87% | 1,180,619 |
| Oct 3, 2025 | 29.09 | 29.16 | 28.75 | 28.79 | 28.79 | -0.69% | 1,584,519 |
| Oct 2, 2025 | 29.31 | 29.41 | 28.94 | 28.99 | 28.99 | -1.10% | 877,799 |
| Oct 1, 2025 | 29.16 | 29.47 | 29.02 | 29.31 | 29.31 | 0.81% | 1,313,899 |
| Sep 30, 2025 | 29.46 | 29.74 | 28.84 | 29.07 | 29.07 | -0.93% | 1,794,379 |
| Sep 29, 2025 | 28.89 | 29.34 | 28.82 | 29.34 | 29.34 | 2.32% | 1,255,799 |
| Sep 26, 2025 | 28.91 | 29.11 | 28.58 | 28.68 | 28.68 | -0.30% | 982,939 |
| Sep 25, 2025 | 28.94 | 28.99 | 28.46 | 28.76 | 28.76 | -0.81% | 1,741,599 |
| Sep 24, 2025 | 29.39 | 29.51 | 28.84 | 29.00 | 29.00 | -1.55% | 1,084,719 |
| Sep 23, 2025 | 29.68 | 29.68 | 29.21 | 29.46 | 29.46 | -0.12% | 1,894,339 |
| Sep 22, 2025 | 29.62 | 29.91 | 29.49 | 29.49 | 29.49 | -0.98% | 930,299 |
| Sep 19, 2025 | 29.26 | 29.79 | 29.07 | 29.79 | 29.79 | 1.73% | 2,567,319 |
| Sep 18, 2025 | 29.08 | 29.62 | 28.77 | 29.28 | 29.28 | 0.51% | 1,118,879 |
| Sep 17, 2025 | 28.95 | 29.26 | 28.81 | 29.13 | 29.13 | 0.79% | 1,148,279 |
| Sep 16, 2025 | 29.13 | 29.41 | 28.79 | 28.90 | 28.90 | -0.64% | 2,018,099 |
| Sep 15, 2025 | 28.83 | 29.39 | 28.73 | 29.09 | 29.09 | 0.82% | 1,186,219 |
| Sep 12, 2025 | 28.78 | 29.14 | 28.77 | 28.85 | 28.85 | -0.45% | 543,759 |
| Sep 11, 2025 | 29.24 | 29.36 | 28.65 | 28.98 | 28.98 | - | 1,286,459 |
| Sep 10, 2025 | 28.62 | 29.36 | 28.55 | 28.98 | 28.98 | 0.90% | 1,501,079 |
| Sep 9, 2025 | 28.08 | 29.28 | 27.89 | 28.72 | 28.72 | 1.80% | 2,307,759 |
| Sep 8, 2025 | 28.14 | 28.21 | 27.86 | 28.21 | 28.21 | 0.25% | 1,117,899 |
| Sep 5, 2025 | 27.86 | 28.15 | 27.75 | 28.14 | 28.14 | 1.13% | 990,779 |
| Sep 4, 2025 | 27.91 | 28.26 | 27.70 | 27.83 | 27.83 | -0.10% | 1,436,959 |
| Sep 3, 2025 | 27.93 | 27.97 | 27.54 | 27.86 | 27.86 | -0.31% | 1,597,399 |
| Sep 2, 2025 | 27.80 | 28.00 | 27.51 | 27.94 | 27.94 | 0.31% | 2,140,599 |
| Sep 1, 2025 | 28.57 | 28.71 | 27.86 | 27.86 | 27.86 | -2.36% | 1,558,899 |
| Aug 29, 2025 | 28.51 | 28.84 | 28.46 | 28.53 | 28.53 | 0.33% | 1,397,059 |
| Aug 28, 2025 | 28.55 | 28.72 | 28.29 | 28.44 | 28.44 | 0.43% | 1,343,999 |
| Aug 27, 2025 | 28.21 | 28.48 | 28.06 | 28.31 | 28.31 | 0.97% | 1,033,059 |
| Aug 26, 2025 | 27.93 | 28.29 | 27.92 | 28.04 | 28.04 | 0.28% | 3,292,939 |
| Aug 25, 2025 | 28.04 | 28.34 | 27.84 | 27.96 | 27.96 | -0.48% | 843,219 |
| Aug 22, 2025 | 28.08 | 28.56 | 27.82 | 28.10 | 28.10 | -1.90% | 1,139,319 |
| Aug 21, 2025 | 28.24 | 28.86 | 28.07 | 28.64 | 28.01 | 1.47% | 1,931,999 |
| Aug 20, 2025 | 28.16 | 28.44 | 28.06 | 28.23 | 27.61 | 0.05% | 1,119,299 |
| Aug 19, 2025 | 28.44 | 28.46 | 27.85 | 28.21 | 27.59 | -0.63% | 2,360,819 |
| Aug 18, 2025 | 28.04 | 28.39 | 28.00 | 28.39 | 27.77 | 1.02% | 1,015,699 |
| Aug 15, 2025 | 28.37 | 28.37 | 27.83 | 28.11 | 27.49 | 0.02% | 1,310,119 |
| Aug 14, 2025 | 27.94 | 28.30 | 27.83 | 28.10 | 27.48 | 0.33% | 871,779 |
| Aug 13, 2025 | 28.42 | 28.78 | 27.96 | 28.01 | 27.39 | -1.78% | 1,827,279 |
| Aug 12, 2025 | 28.24 | 28.81 | 28.24 | 28.51 | 27.89 | 1.06% | 786,239 |
| Aug 11, 2025 | 28.84 | 28.87 | 28.08 | 28.21 | 27.59 | -2.47% | 1,151,639 |
| Aug 8, 2025 | 28.32 | 28.96 | 27.79 | 28.93 | 28.29 | 0.92% | 1,595,159 |
| Aug 7, 2025 | 28.79 | 29.29 | 28.41 | 28.66 | 28.03 | -0.42% | 1,572,899 |
| Aug 6, 2025 | 28.61 | 29.08 | 28.36 | 28.79 | 28.15 | 0.95% | 1,422,959 |
| Aug 5, 2025 | 28.64 | 28.69 | 27.94 | 28.51 | 27.89 | 0.07% | 1,017,379 |
| Aug 4, 2025 | 28.86 | 28.95 | 28.31 | 28.49 | 27.87 | -0.77% | 651,699 |
| Aug 1, 2025 | 28.84 | 28.96 | 28.31 | 28.71 | 28.08 | 0.68% | 1,340,919 |
| Jul 31, 2025 | 29.07 | 29.07 | 28.21 | 28.52 | 27.89 | -2.16% | 1,579,479 |
| Jul 30, 2025 | 29.89 | 30.11 | 28.96 | 29.15 | 28.51 | -2.39% | 2,430,819 |
| Jul 29, 2025 | 30.02 | 30.22 | 29.82 | 29.86 | 29.21 | -0.45% | 1,080,939 |
| Jul 28, 2025 | 30.11 | 30.32 | 29.61 | 30.00 | 29.34 | -0.36% | 978,739 |
| Jul 25, 2025 | 30.30 | 30.71 | 30.06 | 30.11 | 29.45 | -0.99% | 564,479 |
| Jul 24, 2025 | 30.35 | 30.45 | 29.76 | 30.41 | 29.74 | 0.09% | 1,553,159 |
| Jul 23, 2025 | 29.71 | 30.68 | 29.64 | 30.38 | 29.71 | 2.24% | 891,939 |
| Jul 22, 2025 | 30.06 | 30.44 | 29.34 | 29.71 | 29.06 | -0.88% | 1,723,539 |
| Jul 21, 2025 | 29.86 | 30.24 | 29.44 | 29.98 | 29.32 | 0.62% | 1,262,939 |
| Jul 18, 2025 | 29.42 | 30.00 | 28.95 | 29.79 | 29.14 | 1.04% | 3,656,379 |