Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Engie Brasil Energia S.A. (7TE1.F)

Compare
5.80
-0.70
(-10.77%)
At close: April 4 at 5:12:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.056.055.805.805.80-
Apr 3, 20255.706.505.556.506.50200
Apr 2, 20255.755.955.755.955.95-
Apr 1, 20255.855.855.855.855.85-
Mar 31, 20255.755.755.755.755.75-
Mar 28, 20256.156.156.006.006.00-
Mar 27, 20255.955.955.955.955.95-
Mar 26, 20255.855.855.855.855.85-
Mar 25, 20255.905.905.755.755.75-
Mar 24, 20255.905.905.905.905.90-
Mar 21, 20256.206.206.206.206.20-
Mar 20, 20256.006.006.006.006.00-
Mar 19, 20255.806.105.806.106.10-
Mar 18, 20255.805.805.605.605.60-
Mar 17, 20255.805.905.805.905.90-
Mar 14, 20255.555.555.555.555.55-
Mar 13, 20255.455.455.455.455.45-
Mar 12, 20255.455.455.455.455.45-
Mar 11, 20255.405.655.405.655.65300
Mar 10, 20255.955.955.955.955.95-
Mar 7, 20255.705.705.705.705.70-
Mar 6, 20255.505.505.505.505.50-
Mar 5, 20255.505.505.505.505.50-
Mar 4, 20255.605.605.605.605.60-
Mar 3, 20255.655.655.655.655.65-
Feb 28, 20255.705.705.705.705.70-
Feb 27, 20255.755.755.755.755.75-
Feb 26, 20255.805.805.805.805.80-
Feb 25, 20255.756.355.756.356.35100
Feb 24, 20256.006.006.006.006.00-
Feb 21, 20256.006.006.006.006.00-
Feb 20, 20255.605.605.605.605.60-
Feb 19, 20255.755.755.755.755.75-
Feb 18, 20255.805.805.805.805.80-
Feb 17, 20255.805.805.805.805.80-
Feb 14, 20255.755.755.505.505.5046
Feb 13, 20256.006.006.006.006.00750
Feb 12, 20256.006.006.006.006.00-
Feb 11, 20255.655.655.655.655.65-
Feb 10, 20255.605.605.605.605.60-
Feb 7, 20255.755.755.755.755.75-
Feb 6, 20255.755.755.755.755.75-
Feb 5, 20255.806.555.806.556.5557
Feb 4, 20255.955.955.955.955.95-
Feb 3, 20255.855.855.855.855.85-
Jan 31, 20255.705.705.705.705.70-
Jan 30, 20255.655.655.655.655.65-
Jan 29, 20255.555.555.555.555.55-
Jan 28, 20255.755.755.755.755.75-
Jan 27, 20256.156.156.156.156.15470
Jan 24, 20255.255.255.255.255.25-
Jan 23, 20255.355.355.355.355.35-
Jan 22, 20255.205.205.205.205.20-
Jan 21, 20255.305.305.305.305.30-
Jan 20, 20255.505.505.505.505.50-
Jan 17, 20255.355.355.355.355.35-
Jan 16, 20255.305.305.305.305.30-
Jan 15, 20255.205.205.205.205.20-
Jan 14, 20255.355.355.155.155.15-
Jan 13, 20255.206.205.205.405.4086
Jan 10, 20255.155.155.155.155.15-
Jan 9, 20255.305.305.305.305.30-
Jan 8, 20255.405.405.405.405.40-
Jan 7, 20255.255.255.105.105.10-
Jan 6, 20255.005.005.005.005.00-
Jan 3, 20255.205.205.205.205.20-
Jan 2, 20255.055.905.055.905.9057
Dec 30, 20244.984.984.984.984.98-
Dec 27, 2024 0.05 Dividend
Dec 27, 20245.005.205.005.205.20-
Dec 23, 20245.255.455.255.455.401,700
Dec 20, 20245.405.405.405.405.35-
Dec 19, 20245.255.455.255.455.40127
Dec 18, 20245.355.355.355.355.30-
Dec 17, 20245.205.205.205.205.15-
Dec 16, 20245.305.305.305.305.25-
Dec 13, 20245.305.305.305.305.25-
Dec 12, 20245.705.705.705.705.64-
Dec 11, 20245.605.605.605.605.55-
Dec 10, 20245.605.605.605.605.55-
Dec 9, 20245.605.605.605.605.55-
Dec 6, 20245.605.605.605.605.551,000
Dec 5, 20245.605.605.605.605.55-
Dec 4, 20245.505.505.505.505.45-
Dec 3, 20245.405.405.405.405.35-
Dec 2, 20245.455.455.455.455.40-
Nov 29, 20245.455.455.455.455.40-
Nov 28, 20245.605.655.605.655.59-
Nov 27, 20245.855.855.855.855.79-
Nov 26, 20245.805.805.805.805.74-
Nov 25, 20245.755.755.755.755.69-
Nov 22, 20245.755.755.755.755.69-
Nov 21, 20245.855.955.855.955.89-
Nov 20, 20245.555.555.555.555.50-
Nov 19, 20245.856.105.856.106.04-
Nov 18, 20245.855.855.855.855.79-
Nov 15, 20246.056.055.805.805.74-
Nov 14, 20246.056.056.056.055.99-
Nov 13, 20245.906.105.906.106.04-
Nov 12, 20245.855.855.855.855.79-
Nov 11, 20246.056.056.056.055.99-
Nov 8, 20245.955.955.955.955.89-
Nov 7, 20246.306.306.306.306.24-
Nov 6, 20246.356.356.206.206.14-
Nov 5, 20246.056.256.056.256.19-
Nov 4, 20245.955.955.955.955.89-
Nov 1, 20246.256.256.256.256.19-
Oct 31, 20246.056.306.056.306.24-
Oct 30, 20246.006.506.006.506.44-
Oct 29, 20246.306.306.156.256.19-
Oct 28, 20246.156.356.156.356.29-
Oct 25, 20246.306.306.306.306.24-
Oct 24, 20246.156.156.156.156.09-
Oct 23, 20246.156.156.156.156.09-
Oct 22, 20246.206.206.206.206.14-
Oct 21, 20246.206.206.206.206.14-
Oct 18, 20246.256.256.256.256.19-
Oct 17, 20246.456.456.456.456.39-
Oct 16, 20246.456.456.456.456.39-
Oct 15, 20246.456.456.456.456.39-
Oct 14, 20246.456.456.456.456.39-
Oct 11, 20246.456.456.456.456.39-
Oct 10, 20246.256.256.256.256.19-
Oct 9, 20246.606.606.606.606.54-
Oct 8, 20246.456.456.456.456.39-
Oct 7, 20246.456.456.456.456.39-
Oct 4, 20246.406.406.406.406.34-
Oct 3, 20246.806.806.806.806.73-
Oct 2, 20246.756.756.756.756.68-
Oct 1, 20246.756.756.756.756.68-
Sep 30, 20246.707.306.707.307.2371
Sep 27, 20246.706.706.706.706.63-
Sep 26, 20246.606.606.606.606.54-
Sep 25, 20246.657.206.657.207.1334
Sep 24, 20246.606.606.606.606.54-
Sep 23, 20246.856.856.856.856.78-
Sep 20, 20246.856.856.856.856.78-
Sep 19, 20246.906.906.906.906.83-
Sep 18, 20246.756.756.756.756.68-
Sep 17, 20246.856.856.856.856.78-
Sep 16, 20246.806.806.806.806.73-
Sep 13, 20246.756.756.756.756.68-
Sep 12, 20246.756.756.756.756.68-
Sep 11, 20246.856.856.856.856.78-
Sep 10, 20247.007.006.856.856.78-
Sep 9, 20246.906.906.906.906.83-
Sep 6, 20246.606.856.606.856.78-
Sep 5, 20246.806.806.806.806.73-
Sep 4, 20247.007.007.007.006.93-
Sep 3, 20246.956.956.956.956.88-
Sep 2, 20246.956.956.956.956.88-
Aug 30, 20246.806.806.806.806.73-
Aug 29, 20246.956.956.906.906.83-
Aug 28, 20246.957.656.957.657.5864
Aug 27, 20246.856.856.856.856.78-
Aug 26, 20246.856.856.856.856.78-
Aug 23, 2024 0.19 Dividend
Aug 23, 20247.207.207.207.207.13-
Aug 22, 20247.507.507.507.507.22-
Aug 21, 20247.357.357.357.357.08-
Aug 20, 20247.207.207.207.206.93-
Aug 19, 20246.956.956.956.956.69-
Aug 16, 20247.157.157.157.156.89-
Aug 15, 20246.956.956.956.956.69-
Aug 14, 20247.007.007.007.006.74-
Aug 13, 20247.207.307.057.307.0362
Aug 12, 20247.007.007.007.006.74-
Aug 9, 20246.706.706.706.706.45-
Aug 8, 20246.706.706.706.706.45-
Aug 7, 20246.556.556.556.556.31-
Aug 6, 20246.556.556.556.556.31-
Aug 5, 20246.706.706.706.706.45-
Aug 2, 20246.956.956.956.956.69-
Aug 1, 20246.806.806.806.806.55-
Jul 31, 20246.856.856.856.856.60-
Jul 30, 20246.807.606.807.607.321,600
Jul 29, 20246.806.806.806.806.55-
Jul 26, 20246.856.856.856.856.60-
Jul 25, 20247.057.057.057.056.79-
Jul 24, 20247.157.157.157.156.89-
Jul 23, 20246.956.956.956.956.69-
Jul 22, 20246.956.956.956.956.69-
Jul 19, 20247.157.157.157.156.89-
Jul 18, 20247.307.307.307.307.03-
Jul 17, 20247.357.357.357.357.08-
Jul 16, 20247.407.407.407.407.13-
Jul 15, 20247.307.307.307.307.03-
Jul 12, 20247.357.357.207.206.93-
Jul 11, 20247.457.607.107.607.321,600
Jul 10, 20247.257.257.257.256.98-
Jul 9, 20247.257.257.257.256.98-
Jul 8, 20246.956.956.956.956.69-
Jul 5, 20246.956.956.956.956.69-
Jul 4, 20247.007.007.007.006.74-
Jul 3, 20247.007.007.007.006.74-
Jul 2, 20247.107.107.107.106.84-
Jul 1, 20247.157.207.157.206.93-
Jun 28, 20247.157.157.157.156.89-
Jun 27, 20247.107.107.107.106.84-
Jun 26, 20247.257.257.257.256.98-
Jun 25, 20247.357.357.357.357.08-
Jun 24, 20247.157.157.157.156.89-
Jun 21, 20247.157.157.157.156.89-
Jun 20, 20247.207.207.207.206.93-
Jun 19, 20247.207.207.207.206.93-
Jun 18, 20247.207.207.207.206.93-
Jun 17, 20247.257.307.257.307.03-
Jun 14, 20247.207.207.207.206.93-
Jun 13, 20247.157.507.157.507.22525
Jun 12, 20247.407.407.407.407.13-
Jun 11, 20247.357.357.357.357.08-
Jun 10, 20247.407.407.407.407.13-
Jun 7, 20247.507.507.507.507.22-
Jun 6, 20247.507.507.507.507.22-
Jun 5, 20247.407.407.407.407.13-
Jun 4, 20247.007.007.007.006.74-
Jun 3, 20247.507.507.507.507.22-
May 31, 20247.207.207.207.206.93-
May 30, 20247.507.507.507.507.22-
May 29, 20247.607.607.607.607.32-
May 28, 20247.557.557.557.557.27-
May 27, 20247.557.557.557.557.27-
May 24, 20247.457.457.457.457.17-
May 23, 20247.757.757.757.757.46-
May 22, 20247.707.707.707.707.42-
May 21, 20247.707.707.707.707.42-
May 20, 20247.657.657.657.657.37-
May 17, 20247.357.357.357.357.08-
May 16, 20247.557.557.557.557.27-
May 15, 20247.457.457.457.457.17-
May 14, 20247.457.457.457.457.17-
May 13, 20246.906.906.906.906.65-
May 10, 20247.407.407.407.407.13-
May 9, 20247.507.557.507.557.27-
May 8, 20246.856.856.856.856.60-
May 7, 2024 0.20 Dividend
May 7, 20247.657.657.657.657.37-
May 6, 20247.557.557.557.557.06-
May 3, 20247.107.107.107.106.64-
May 2, 20247.057.057.057.056.60-
Apr 30, 20247.057.057.057.056.60-
Apr 29, 20246.906.906.906.906.46-
Apr 26, 20247.007.507.007.507.02210
Apr 25, 20247.007.007.007.006.55-
Apr 24, 20246.957.656.956.956.504
Apr 23, 20247.307.307.307.306.83-
Apr 22, 20247.207.207.207.206.74-
Apr 19, 20247.207.207.207.206.74-
Apr 18, 20247.007.007.007.006.55-
Apr 17, 20247.207.207.207.206.74-
Apr 16, 20247.357.357.357.356.88-
Apr 15, 20247.207.207.207.206.74-
Apr 12, 20247.407.907.407.907.3937
Apr 11, 20247.457.457.457.456.97-
Apr 10, 20247.457.457.457.456.97-
Apr 9, 20247.307.457.307.456.97-
Apr 8, 20247.358.057.358.057.53129
Apr 5, 20247.307.307.307.306.83-
Apr 4, 20247.108.007.108.007.491,311