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	35.14	35.14	-2.93%	2,706,200
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
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