São Paulo - Delayed Quote BRL

Engie Brasil Energia S.A. (EGIE3.SA)

39.74

+0.09

+(0.23%)

As of April 14 at 5:07:46 PM GMT-3. Market Open.

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	0.00	0.00	0.00	39.74	39.74	-
Apr 11, 2025	39.81	39.87	39.27	39.65	39.65	1,288,300
Apr 10, 2025	39.96	40.04	39.36	39.56	39.56	1,226,900
Apr 9, 2025	38.71	40.66	38.63	39.86	39.86	2,223,300
Apr 8, 2025	38.97	39.80	38.95	39.05	39.05	1,445,100
Apr 7, 2025	39.20	39.56	38.60	39.06	39.06	1,511,600
Apr 4, 2025	39.77	40.05	39.23	39.64	39.64	1,614,500
Apr 3, 2025	38.01	40.03	37.93	39.98	39.98	1,897,600
Apr 2, 2025	38.44	38.60	38.11	38.17	38.17	989,000
Apr 1, 2025	38.42	38.73	38.21	38.40	38.40	1,736,600
Mar 31, 2025	39.05	39.14	38.48	38.60	38.60	2,131,400
Mar 28, 2025	39.05	39.37	38.85	39.07	39.07	1,637,800
Mar 27, 2025	38.80	39.38	38.75	39.05	39.05	1,421,800
Mar 26, 2025	39.08	39.08	38.52	38.71	38.71	941,900
Mar 25, 2025	38.43	38.97	38.30	38.73	38.73	1,259,100
Mar 24, 2025	39.03	39.20	38.45	38.52	38.52	1,202,900
Mar 21, 2025	39.38	39.60	39.01	39.08	39.08	1,917,300
Mar 20, 2025	38.90	39.59	38.90	39.20	39.20	1,102,100
Mar 19, 2025	38.99	39.25	38.70	38.88	38.88	1,399,700
Mar 18, 2025	38.60	39.16	38.45	38.69	38.69	1,205,600
Mar 17, 2025	37.77	38.99	37.63	38.55	38.55	1,398,800
Mar 14, 2025	37.67	38.01	37.34	37.77	37.77	1,063,300
Mar 13, 2025	36.99	37.33	36.72	37.33	37.33	1,034,000
Mar 12, 2025	37.12	37.33	36.70	36.99	36.99	1,544,600
Mar 11, 2025	37.80	37.81	37.11	37.16	37.16	1,505,900
Mar 10, 2025	37.74	38.01	37.54	37.80	37.80	1,543,500
Mar 7, 2025	37.20	38.27	36.81	37.77	37.77	1,660,500
Mar 6, 2025	37.30	37.51	37.05	37.36	37.36	1,631,200
Mar 5, 2025	37.17	37.55	37.03	37.03	37.03	1,273,800
Feb 28, 2025	37.03	37.48	36.77	37.17	37.17	4,204,100
Feb 27, 2025	37.20	37.57	37.04	37.04	37.04	1,394,900
Feb 26, 2025	37.18	37.57	37.01	37.20	37.20	1,655,800
Feb 25, 2025	36.89	37.18	36.60	36.94	36.94	1,415,400
Feb 24, 2025	36.65	37.17	36.40	36.60	36.60	1,689,800
Feb 21, 2025	36.83	37.81	36.50	36.58	36.58	2,353,300
Feb 20, 2025	36.44	36.52	35.97	36.52	36.52	774,700
Feb 19, 2025	36.35	36.45	35.96	36.16	36.16	1,623,700
Feb 18, 2025	36.47	36.78	36.42	36.55	36.55	1,656,500
Feb 17, 2025	36.58	36.94	36.40	36.47	36.47	1,347,300
Feb 14, 2025	36.02	37.03	35.95	36.58	36.58	2,053,800
Feb 13, 2025	35.65	36.05	35.54	36.02	36.02	1,216,500
Feb 12, 2025	35.99	36.15	35.54	35.81	35.81	2,314,700
Feb 11, 2025	35.82	36.43	35.63	36.43	36.43	1,199,300
Feb 10, 2025	36.25	36.27	35.66	35.70	35.70	1,080,800
Feb 7, 2025	35.89	36.25	35.76	35.95	35.95	1,329,600
Feb 6, 2025	35.64	35.98	35.61	35.88	35.88	1,017,200
Feb 5, 2025	36.29	36.30	35.63	35.63	35.63	2,002,600
Feb 4, 2025	36.19	36.42	35.83	36.10	36.10	1,307,800
Feb 3, 2025	36.76	36.99	36.31	36.31	36.31	1,632,500
Jan 31, 2025	36.86	37.46	36.80	36.80	36.80	1,009,500
Jan 30, 2025	36.97	37.33	36.65	36.85	36.85	1,306,800
Jan 29, 2025	36.87	37.27	36.68	36.72	36.72	1,395,400
Jan 28, 2025	36.16	37.15	36.06	36.76	36.76	2,971,600
Jan 27, 2025	35.16	36.29	35.07	36.14	36.14	1,357,500
Jan 24, 2025	35.06	35.48	34.96	35.17	35.17	980,800
Jan 23, 2025	35.36	35.60	35.15	35.15	35.15	897,300
Jan 22, 2025	35.53	35.76	35.17	35.33	35.33	1,469,300
Jan 21, 2025	34.70	35.66	34.40	35.47	35.47	1,895,300
Jan 20, 2025	35.16	35.60	34.97	35.32	35.32	736,400
Jan 17, 2025	35.30	35.88	34.93	35.20	35.20	1,587,600
Jan 16, 2025	35.40	35.65	35.23	35.27	35.27	2,182,200
Jan 15, 2025	35.20	35.57	34.83	35.45	35.45	1,266,000
Jan 14, 2025	34.82	34.90	34.39	34.69	34.69	1,805,000
Jan 13, 2025	35.00	35.29	34.65	34.67	34.67	1,490,200
Jan 10, 2025	35.30	35.61	34.93	34.96	34.96	1,029,500
Jan 9, 2025	35.17	35.43	35.08	35.30	35.30	812,900
Jan 8, 2025	35.58	35.58	35.07	35.15	35.15	1,410,700
Jan 7, 2025	35.30	35.76	35.30	35.58	35.58	792,400
Jan 6, 2025	35.49	35.71	35.16	35.27	35.27	1,227,200
Jan 3, 2025	35.40	35.58	34.79	35.31	35.31	1,602,800
Jan 2, 2025	35.50	35.51	35.04	35.36	35.36	1,403,300
Dec 30, 2024	35.00	35.57	34.97	35.50	35.50	947,100
Dec 27, 2024	35.95	35.95	34.89	34.95	34.95	1,456,000
Dec 26, 2024	35.72	35.98	35.58	35.58	35.58	1,915,500
Dec 23, 2024	36.66	36.72	35.62	35.62	35.62	1,641,200
Dec 20, 2024	0.31 Dividend
Dec 20, 2024	36.59	36.82	36.17	36.82	36.82	2,596,800
Dec 19, 2024	36.80	36.82	36.33	36.64	36.33	1,197,200
Dec 18, 2024	37.13	37.39	36.35	36.45	36.15	1,940,900
Dec 17, 2024	36.65	37.42	36.47	37.42	37.11	3,114,900
Dec 16, 2024	37.10	37.44	36.61	36.61	36.30	1,799,700
Dec 13, 2024	37.25	37.45	37.07	37.07	36.76	1,135,400
Dec 12, 2024	38.18	38.18	36.91	37.25	36.94	1,819,100
Dec 11, 2024	37.99	38.63	37.43	38.24	37.92	1,456,800
Dec 10, 2024	38.19	38.26	37.82	37.99	37.67	1,353,500
Dec 9, 2024	38.10	38.21	37.78	37.96	37.64	1,720,700
Dec 6, 2024	38.31	38.36	37.80	38.00	37.68	1,625,500
Dec 5, 2024	37.99	38.43	37.98	38.29	37.97	1,074,900
Dec 4, 2024	37.79	37.93	37.47	37.89	37.57	723,100
Dec 3, 2024	37.39	37.86	37.10	37.82	37.50	965,100
Dec 2, 2024	37.92	37.93	37.25	37.36	37.05	1,441,600
Nov 29, 2024	37.56	38.07	37.31	38.00	37.68	1,728,700
Nov 28, 2024	38.06	38.14	37.37	37.55	37.24	1,214,300
Nov 27, 2024	38.90	38.94	38.05	38.05	37.73	1,569,900
Nov 26, 2024	39.47	39.51	38.52	38.75	38.43	1,603,500
Nov 25, 2024	38.51	39.43	38.47	39.43	39.10	1,840,600
Nov 22, 2024	38.35	38.59	38.10	38.59	38.27	1,928,100
Nov 21, 2024	38.89	39.01	38.06	38.19	37.87	2,648,700
Nov 19, 2024	39.19	39.50	39.00	39.23	38.90	763,700
Nov 18, 2024	39.44	39.58	38.91	39.10	38.77	1,082,600
Nov 14, 2024	39.38	39.61	39.26	39.42	39.09	1,149,200
Nov 13, 2024	39.37	39.48	39.12	39.23	38.90	1,022,700
Nov 12, 2024	39.40	39.68	39.18	39.33	39.00	1,313,100
Nov 11, 2024	40.25	40.28	39.04	39.40	39.07	2,751,300
Nov 8, 2024	40.21	40.63	40.00	40.27	39.93	1,505,600
Nov 7, 2024	40.45	41.50	40.00	40.41	40.07	1,818,600
Nov 6, 2024	41.30	41.30	40.00	40.56	40.22	3,908,100
Nov 5, 2024	41.61	41.90	41.33	41.78	41.43	863,100
Nov 4, 2024	41.24	41.78	41.13	41.74	41.39	1,073,800
Nov 1, 2024	41.50	41.58	41.11	41.11	40.77	1,407,200
Oct 31, 2024	41.04	41.64	41.04	41.47	41.12	1,364,800
Oct 30, 2024	40.80	41.33	40.78	41.25	40.91	1,607,200
Oct 29, 2024	41.00	41.00	40.61	40.95	40.61	1,033,900
Oct 28, 2024	41.19	41.22	40.88	40.92	40.58	616,800
Oct 25, 2024	41.40	41.40	40.80	40.80	40.46	848,800
Oct 24, 2024	40.94	41.38	40.80	41.26	40.91	710,000
Oct 23, 2024	41.01	41.02	40.65	40.92	40.58	742,900
Oct 22, 2024	41.20	41.26	40.75	41.02	40.68	1,034,000
Oct 21, 2024	41.38	41.45	41.16	41.45	41.10	717,100
Oct 18, 2024	41.26	41.53	41.06	41.39	41.04	1,615,100
Oct 17, 2024	41.06	41.56	40.89	41.28	40.93	1,034,400
Oct 16, 2024	41.33	41.65	41.03	41.51	41.16	1,509,200
Oct 15, 2024	40.76	41.29	40.71	41.16	40.82	1,552,200
Oct 14, 2024	40.59	40.92	40.46	40.75	40.41	1,210,100
Oct 11, 2024	40.94	41.16	40.57	40.59	40.25	791,500
Oct 10, 2024	41.09	41.24	40.93	40.93	40.59	976,500
Oct 9, 2024	41.80	41.82	41.00	41.00	40.66	1,231,000
Oct 8, 2024	42.05	42.16	41.76	41.76	41.41	1,217,400
Oct 7, 2024	42.14	42.24	41.80	42.05	41.70	1,057,200
Oct 4, 2024	41.92	42.14	41.76	41.94	41.59	1,401,200
Oct 3, 2024	42.50	42.50	41.88	41.92	41.57	1,282,700
Oct 2, 2024	43.08	43.25	42.58	42.58	42.22	1,036,600
Oct 1, 2024	42.45	42.85	42.45	42.66	42.30	1,252,100
Sep 30, 2024	42.84	42.85	42.44	42.45	42.10	1,317,600
Sep 27, 2024	42.98	43.18	42.83	42.92	42.56	1,120,000
Sep 26, 2024	43.14	43.40	42.89	43.06	42.70	628,100
Sep 25, 2024	43.60	43.64	43.00	43.00	42.64	1,389,400
Sep 24, 2024	43.46	43.90	43.26	43.60	43.24	713,500
Sep 23, 2024	43.47	43.60	43.21	43.46	43.10	669,500
Sep 20, 2024	43.46	43.86	43.38	43.71	43.34	2,473,400
Sep 19, 2024	43.98	44.07	43.46	43.46	43.10	1,002,200
Sep 18, 2024	44.15	44.26	43.66	43.66	43.29	957,500
Sep 17, 2024	44.26	44.26	43.71	44.15	43.78	699,600
Sep 16, 2024	44.12	44.45	44.10	44.27	43.90	774,700
Sep 13, 2024	43.95	44.40	43.91	44.12	43.75	879,500
Sep 12, 2024	44.00	44.40	43.90	43.90	43.53	1,051,500
Sep 11, 2024	44.45	44.50	44.07	44.23	43.86	859,600
Sep 10, 2024	44.38	44.76	44.03	44.49	44.12	873,800
Sep 9, 2024	44.98	45.02	44.35	44.53	44.16	861,000
Sep 6, 2024	44.70	45.03	44.57	44.98	44.60	822,300
Sep 5, 2024	45.19	45.36	44.51	44.88	44.50	866,300
Sep 4, 2024	45.00	45.54	44.71	45.19	44.81	996,900
Sep 3, 2024	44.31	44.94	44.31	44.66	44.29	768,300
Sep 2, 2024	45.30	45.41	44.33	44.40	44.03	755,600
Aug 30, 2024	43.81	45.30	43.64	45.16	44.78	3,275,400
Aug 29, 2024	44.28	44.32	43.76	44.14	43.77	824,400
Aug 28, 2024	44.53	44.65	44.12	44.41	44.04	1,009,200
Aug 27, 2024	45.00	45.28	44.72	44.72	44.35	866,200
Aug 26, 2024	45.90	45.90	44.83	45.11	44.73	1,188,800
Aug 23, 2024	45.90	46.17	45.14	45.80	45.42	1,119,100
Aug 22, 2024	1.14 Dividend
Aug 22, 2024	46.07	46.24	45.75	46.01	45.63	984,600
Aug 21, 2024	46.54	47.19	46.50	47.07	45.54	1,189,000
Aug 20, 2024	46.66	46.75	46.29	46.53	45.02	884,000
Aug 19, 2024	46.37	46.90	46.10	46.66	45.15	896,900
Aug 16, 2024	46.28	46.46	45.84	46.19	44.69	1,192,000
Aug 15, 2024	46.29	46.30	45.77	45.89	44.40	805,600
Aug 14, 2024	45.79	46.49	45.73	46.32	44.82	1,355,600
Aug 13, 2024	45.76	45.97	45.48	45.79	44.30	942,700
Aug 12, 2024	45.81	46.10	45.32	45.75	44.27	878,800
Aug 9, 2024	44.97	45.76	44.80	45.68	44.20	859,000
Aug 8, 2024	44.30	45.19	44.30	44.90	43.44	961,000
Aug 7, 2024	44.10	44.32	43.90	44.12	42.69	508,400
Aug 6, 2024	43.88	44.16	43.80	44.10	42.67	1,516,600
Aug 5, 2024	43.90	44.06	43.30	43.88	42.46	1,021,900
Aug 2, 2024	44.36	44.94	44.03	44.11	42.68	865,600
Aug 1, 2024	44.26	44.62	43.93	44.44	43.00	1,135,100
Jul 31, 2024	44.20	44.43	44.02	44.23	42.79	867,400
Jul 30, 2024	44.82	44.83	44.22	44.26	42.82	623,900
Jul 29, 2024	44.70	44.79	44.32	44.74	43.29	430,300
Jul 26, 2024	44.17	44.69	44.08	44.55	43.10	748,800
Jul 25, 2024	44.34	44.58	44.10	44.17	42.74	1,088,600
Jul 24, 2024	45.33	45.43	44.34	44.34	42.90	1,270,400
Jul 23, 2024	45.69	45.84	45.44	45.51	44.03	857,900
Jul 22, 2024	45.30	46.00	45.20	45.90	44.41	1,124,400
Jul 19, 2024	46.21	46.39	45.26	45.60	44.12	1,347,200
Jul 18, 2024	46.68	46.69	46.05	46.07	44.58	1,199,700
Jul 17, 2024	46.64	46.75	46.25	46.53	45.02	881,600
Jul 16, 2024	46.35	46.66	46.34	46.45	44.94	843,400
Jul 15, 2024	46.46	46.67	46.11	46.35	44.85	1,792,800
Jul 12, 2024	45.96	46.64	45.80	46.61	45.10	832,400
Jul 11, 2024	45.76	46.18	45.63	45.96	44.47	881,900
Jul 10, 2024	45.91	46.10	45.74	45.78	44.29	775,700
Jul 9, 2024	45.60	46.10	45.50	45.77	44.28	764,200
Jul 8, 2024	45.30	45.68	45.13	45.61	44.13	637,200
Jul 5, 2024	45.37	45.57	45.09	45.25	43.78	789,400
Jul 4, 2024	45.17	45.69	45.17	45.37	43.90	528,300
Jul 3, 2024	44.34	45.30	44.34	45.12	43.66	835,600
Jul 2, 2024	44.44	44.66	44.19	44.34	42.90	1,027,200
Jul 1, 2024	44.18	44.64	44.10	44.45	43.01	801,900
Jun 28, 2024	44.39	44.59	44.17	44.29	42.85	966,800
Jun 27, 2024	44.44	44.69	44.17	44.40	42.96	1,915,500
Jun 26, 2024	43.95	44.39	43.82	44.30	42.86	1,025,800
Jun 25, 2024	44.47	44.47	44.04	44.13	42.70	925,100
Jun 24, 2024	44.12	44.69	43.93	44.47	43.03	1,170,100
Jun 21, 2024	43.96	44.27	43.65	44.12	42.69	2,516,600
Jun 20, 2024	44.00	44.34	43.56	43.96	42.53	1,317,600
Jun 19, 2024	43.53	44.01	43.39	44.00	42.57	878,800
Jun 18, 2024	43.66	44.09	43.56	43.86	42.44	919,400
Jun 17, 2024	44.16	44.41	43.69	43.84	42.42	734,600
Jun 14, 2024	43.50	44.59	43.23	44.16	42.73	1,451,800
Jun 13, 2024	43.84	43.84	43.43	43.61	42.19	1,265,300
Jun 12, 2024	43.59	43.77	43.01	43.47	42.06	2,007,700
Jun 11, 2024	43.66	43.83	43.36	43.59	42.18	1,006,200
Jun 10, 2024	43.48	43.81	43.18	43.48	42.07	909,100
Jun 7, 2024	43.55	43.86	43.17	43.48	42.07	1,112,500
Jun 6, 2024	43.86	44.08	43.61	44.01	42.58	1,562,700
Jun 5, 2024	43.79	44.35	43.79	43.80	42.38	1,084,500
Jun 4, 2024	44.03	44.21	43.67	44.08	42.65	852,300
Jun 3, 2024	43.34	44.26	43.20	44.01	42.58	1,363,900
May 31, 2024	43.55	44.10	43.34	43.34	41.93	6,129,300
May 29, 2024	43.73	44.18	43.50	43.64	42.22	1,218,500
May 28, 2024	44.10	44.37	43.73	43.79	42.37	1,064,100
May 27, 2024	43.96	44.50	43.92	43.98	42.55	845,300
May 24, 2024	43.96	44.40	43.71	43.78	42.36	1,020,300
May 23, 2024	44.24	44.44	43.72	43.96	42.53	1,045,000
May 22, 2024	44.45	44.84	44.06	44.42	42.98	1,585,300
May 21, 2024	44.08	44.94	44.08	44.63	43.18	1,373,400
May 20, 2024	43.37	44.55	43.22	44.19	42.76	1,707,700
May 17, 2024	44.02	44.09	43.20	43.58	42.17	1,003,700
May 16, 2024	44.00	44.57	43.97	44.25	42.81	1,001,800
May 15, 2024	44.06	44.20	43.18	43.96	42.53	1,167,000
May 14, 2024	43.83	44.25	43.77	44.23	42.79	2,249,300
May 13, 2024	43.30	43.95	43.11	43.91	42.49	1,760,500
May 10, 2024	43.37	43.53	42.51	43.00	41.60	2,647,900
May 9, 2024	43.00	44.66	42.85	43.77	42.35	2,987,500
May 8, 2024	41.78	43.60	41.64	43.60	42.19	4,175,600
May 7, 2024	1.22 Dividend
May 7, 2024	41.91	42.05	41.46	41.73	40.38	1,777,400
May 6, 2024	42.63	43.29	42.34	43.29	40.71	2,468,800
May 3, 2024	41.76	42.64	41.75	42.64	40.09	2,675,700
May 2, 2024	41.11	41.69	41.03	41.49	39.01	1,662,200
Apr 30, 2024	40.77	40.99	40.40	40.90	38.46	3,101,600
Apr 29, 2024	40.00	40.94	39.91	40.67	38.24	2,510,300
Apr 26, 2024	39.60	39.91	39.55	39.79	37.41	1,609,300
Apr 25, 2024	39.84	39.99	39.15	39.26	36.92	2,012,900
Apr 24, 2024	39.93	40.41	39.76	39.81	37.43	1,853,300
Apr 23, 2024	40.13	40.48	39.82	40.04	37.65	1,439,400
Apr 22, 2024	40.00	40.55	39.90	40.18	37.78	3,499,900
Apr 19, 2024	40.50	40.68	39.90	39.90	37.52	11,945,800
Apr 18, 2024	40.50	40.68	40.22	40.39	37.98	1,857,400
Apr 17, 2024	40.38	41.08	40.29	40.51	38.09	3,288,000
Apr 16, 2024	41.13	41.38	40.15	40.15	37.75	5,555,700
Apr 15, 2024	40.85	41.90	40.85	41.40	38.93	3,533,700

ALUP11.SA Alupar Investimento S.A.

29.20

0.00%

ELET6.SA Centrais Elétricas Brasileiras S.A. - Eletrobrás

45.56

+1.61%

ELET3.SA Centrais Elétricas Brasileiras S.A. - Eletrobrás

42.28

+1.98%

LIGT3.SA Light S.A.

4.5500

-0.66%

AURE3.SA Auren Energia S.A.

7.89

0.00%

RAIZ4.SA Raízen S.A.

1.7800

+1.14%

WVJ.MU AB Kauno Energija

1.5400

+2.67%

OEWA.HM Verbund AG

64.35

-0.62%

ECNR.TA Econergy Renewable Energy Ltd

2,678.00

+1.36%

CLOUD.OL Cloudberry Clean Energy ASA

12.12

+1.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Engie Brasil Energia S.A. (EGIE3.SA)

Related Tickers