ENGIE Brasil Energia S.A. EGIE3
BMFBOVESPA · Brazil · Utilities
BRL 29.51+0.05 (+0.17%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 29.20 | -0.88% | BRL 29.79 | BRL 29.79 | BRL 28.93 | 1.14M |
| 2026-09-30 | BRL 29.46 | +1.10% | BRL 29.77 | BRL 29.80 | BRL 29.16 | 2.14M |
| 2026-09-29 | BRL 29.14 | +0.94% | BRL 28.86 | BRL 29.25 | BRL 28.74 | 1.65M |
| 2026-09-28 | BRL 28.87 | -0.79% | BRL 29.05 | BRL 29.08 | BRL 28.74 | 3.40M |
| 2026-09-25 | BRL 29.10 | +0.34% | BRL 28.95 | BRL 29.21 | BRL 28.90 | 1.22M |
| 2026-09-24 | BRL 29.00 | -1.16% | BRL 29.37 | BRL 29.49 | BRL 28.75 | 3.46M |
| 2026-09-23 | BRL 29.34 | -4.27% | BRL 30.30 | BRL 30.68 | BRL 29.30 | 2.88M |
| 2026-09-22 | BRL 30.65 | +1.09% | BRL 30.31 | BRL 30.71 | BRL 30.06 | 2.65M |
| 2026-09-21 | BRL 30.32 | -0.23% | BRL 30.70 | BRL 30.94 | BRL 30.27 | 4.36M |
| 2026-09-18 | BRL 30.39 | -1.59% | BRL 30.76 | BRL 30.90 | BRL 30.39 | 8.95M |
| 2026-09-17 | BRL 30.88 | +0.75% | BRL 30.84 | BRL 31.04 | BRL 30.42 | 1.76M |
| 2026-09-16 | BRL 30.65 | +0.43% | BRL 30.52 | BRL 30.82 | BRL 30.44 | 2.24M |
| 2026-09-15 | BRL 30.52 | +0.20% | BRL 30.68 | BRL 30.83 | BRL 30.36 | 2.08M |
| 2026-09-14 | BRL 30.46 | -0.94% | BRL 30.04 | BRL 30.53 | BRL 30.00 | 1.92M |
| 2026-09-11 | BRL 30.75 | -0.81% | BRL 31.00 | BRL 31.18 | BRL 30.54 | 2.74M |
| 2026-09-10 | BRL 31.00 | +0.88% | BRL 30.69 | BRL 31.05 | BRL 30.51 | 2.70M |
| 2026-09-09 | BRL 30.73 | -0.52% | BRL 30.60 | BRL 31.11 | BRL 30.49 | 3.18M |
| 2026-09-08 | BRL 30.89 | +2.49% | BRL 30.64 | BRL 31.08 | BRL 30.51 | 3.57M |
| 2026-09-04 | BRL 30.14 | -0.72% | BRL 30.34 | BRL 30.64 | BRL 29.99 | 5.79M |
| 2026-09-03 | BRL 30.36 | +0.70% | BRL 30.55 | BRL 30.74 | BRL 30.20 | 3.48M |
| 2026-09-02 | BRL 30.15 | +3.89% | BRL 29.32 | BRL 30.25 | BRL 29.14 | 3.94M |
| 2026-09-01 | BRL 29.02 | -1.23% | BRL 29.59 | BRL 29.79 | BRL 29.02 | 3.88M |
| 2026-08-31 | BRL 29.38 | +1.98% | BRL 29.00 | BRL 29.61 | BRL 28.91 | 6.59M |
| 2026-08-28 | BRL 28.81 | -0.14% | BRL 29.00 | BRL 29.09 | BRL 28.52 | 2.27M |
| 2026-08-27 | BRL 28.85 | +0.03% | BRL 28.80 | BRL 28.98 | BRL 28.40 | 1.75M |
| 2026-08-26 | BRL 28.84 | -0.03% | BRL 28.86 | BRL 29.29 | BRL 28.71 | 1.52M |
| 2026-08-25 | BRL 28.85 | +2.89% | BRL 28.04 | BRL 28.96 | BRL 28.02 | 3.02M |
| 2026-08-24 | BRL 28.04 | +1.48% | BRL 27.61 | BRL 28.08 | BRL 27.45 | 3.67M |
| 2026-08-21 | BRL 27.63 | -0.68% | BRL 27.39 | BRL 27.94 | BRL 27.30 | 3.00M |
| 2026-08-20 | BRL 27.82 | +0.47% | BRL 27.53 | BRL 28.28 | BRL 27.41 | 3.48M |
| 2026-08-19 | BRL 27.69 | -0.43% | BRL 28.22 | BRL 28.24 | BRL 27.33 | 8.14M |
| 2026-08-18 | BRL 27.81 | -0.86% | BRL 28.14 | BRL 28.45 | BRL 27.81 | 3.44M |
| 2026-08-17 | BRL 28.05 | +0.07% | BRL 28.03 | BRL 28.16 | BRL 27.70 | 2.95M |
| 2026-08-14 | BRL 28.03 | -0.92% | BRL 28.27 | BRL 28.29 | BRL 27.68 | 4.18M |
| 2026-08-13 | BRL 28.29 | -0.49% | BRL 28.70 | BRL 28.70 | BRL 28.11 | 4.99M |
| 2026-08-12 | BRL 28.43 | -2.27% | BRL 29.11 | BRL 29.15 | BRL 28.41 | 3.49M |
| 2026-08-11 | BRL 29.09 | -2.15% | BRL 29.41 | BRL 29.61 | BRL 28.91 | 6.31M |
| 2026-08-07 | BRL 29.73 | -0.60% | BRL 30.00 | BRL 30.20 | BRL 29.43 | 5.61M |
| 2026-08-06 | BRL 29.91 | +0.27% | BRL 30.10 | BRL 30.16 | BRL 29.70 | 8.40M |
| 2026-08-05 | BRL 29.83 | -1.00% | BRL 30.35 | BRL 30.69 | BRL 29.83 | 3.33M |
| 2026-08-04 | BRL 30.13 | +0.10% | BRL 30.41 | BRL 30.60 | BRL 29.90 | 5.75M |
| 2026-08-03 | BRL 30.10 | +1.01% | BRL 29.93 | BRL 30.24 | BRL 29.66 | 3.72M |
| 2026-07-31 | BRL 29.80 | -0.63% | BRL 30.10 | BRL 30.19 | BRL 29.78 | 1.96M |
| 2026-07-30 | BRL 29.99 | +2.39% | BRL 29.59 | BRL 30.02 | BRL 29.41 | 3.22M |
| 2026-07-29 | BRL 29.29 | -2.40% | BRL 29.95 | BRL 29.96 | BRL 29.29 | 1.70M |
| 2026-07-28 | BRL 30.01 | -0.10% | BRL 30.77 | BRL 30.81 | BRL 29.93 | 4.11M |
| 2026-07-27 | BRL 30.04 | +2.21% | BRL 29.75 | BRL 30.24 | BRL 29.41 | 7.30M |
| 2026-07-24 | BRL 29.39 | -2.52% | BRL 29.99 | BRL 30.10 | BRL 29.20 | 2.44M |
| 2026-07-23 | BRL 30.15 | -0.50% | BRL 30.28 | BRL 30.28 | BRL 29.68 | 3.29M |
| 2026-07-22 | BRL 30.30 | -0.13% | BRL 30.35 | BRL 30.55 | BRL 30.07 | 4.83M |
| 2026-07-21 | BRL 30.34 | +0.23% | BRL 30.20 | BRL 30.45 | BRL 29.85 | 3.40M |
| 2026-07-20 | BRL 30.27 | +1.00% | BRL 30.04 | BRL 30.53 | BRL 29.82 | 3.73M |
| 2026-07-17 | BRL 29.97 | -1.41% | BRL 30.40 | BRL 30.40 | BRL 29.63 | 14.35M |
| 2026-07-16 | BRL 30.40 | -0.72% | BRL 30.59 | BRL 30.60 | BRL 30.15 | 8.71M |
| 2026-07-15 | BRL 30.62 | -5.11% | BRL 30.99 | BRL 31.62 | BRL 30.45 | 11.96M |
| 2026-07-14 | BRL 32.27 | -0.52% | BRL 32.63 | BRL 32.63 | BRL 31.90 | 2.57M |
| 2026-07-13 | BRL 32.44 | -3.39% | BRL 33.57 | BRL 33.81 | BRL 32.40 | 2.21M |
| 2026-07-10 | BRL 33.58 | +2.94% | BRL 33.04 | BRL 33.58 | BRL 33.04 | 1.62M |
| 2026-07-09 | BRL 32.62 | +0.62% | BRL 32.60 | BRL 32.74 | BRL 32.31 | 1.28M |
| 2026-07-08 | BRL 32.42 | -1.01% | BRL 32.59 | BRL 32.88 | BRL 32.35 | 983.30K |
| 2026-07-07 | BRL 32.75 | +1.90% | BRL 32.15 | BRL 32.95 | BRL 32.13 | 2.31M |
| 2026-07-06 | BRL 32.14 | 0.00% | BRL 31.97 | BRL 32.47 | BRL 31.88 | 2.10M |
| 2026-07-03 | BRL 32.14 | -0.68% | BRL 32.67 | BRL 32.74 | BRL 32.06 | 1.50M |
| 2026-07-02 | BRL 32.36 | -1.01% | BRL 32.80 | BRL 33.00 | BRL 31.72 | 3.61M |
| 2026-07-01 | BRL 32.69 | -6.14% | BRL 34.56 | BRL 34.60 | BRL 32.58 | 4.51M |
| 2026-06-30 | BRL 34.83 | +1.90% | BRL 34.01 | BRL 34.88 | BRL 33.77 | 2.96M |
| 2026-06-29 | BRL 34.18 | +0.06% | BRL 34.07 | BRL 34.45 | BRL 34.01 | 966.80K |
| 2026-06-26 | BRL 34.16 | +1.33% | BRL 33.71 | BRL 34.48 | BRL 33.64 | 851.40K |
| 2026-06-25 | BRL 33.71 | +0.33% | BRL 33.69 | BRL 34.32 | BRL 33.69 | 1.11M |
| 2026-06-24 | BRL 33.60 | -1.75% | BRL 34.10 | BRL 34.30 | BRL 33.51 | 2.07M |
| 2026-06-23 | BRL 34.20 | -0.06% | BRL 33.88 | BRL 34.45 | BRL 33.82 | 1.18M |
| 2026-06-22 | BRL 34.22 | +1.00% | BRL 33.88 | BRL 34.87 | BRL 33.73 | 1.32M |
| 2026-06-19 | BRL 33.88 | 0.00% | BRL 33.79 | BRL 34.28 | BRL 33.43 | 2.02M |
| 2026-06-18 | BRL 33.88 | +1.29% | BRL 33.36 | BRL 34.22 | BRL 33.35 | 1.55M |
| 2026-06-17 | BRL 33.45 | -2.56% | BRL 34.30 | BRL 34.51 | BRL 33.34 | 1.52M |
| 2026-06-16 | BRL 34.33 | -2.80% | BRL 35.19 | BRL 35.33 | BRL 34.23 | 3.69M |
| 2026-06-15 | BRL 35.32 | +0.31% | BRL 35.68 | BRL 35.90 | BRL 35.03 | 2.15M |
| 2026-06-12 | BRL 35.21 | +1.94% | BRL 34.31 | BRL 35.94 | BRL 34.09 | 2.46M |
| 2026-06-11 | BRL 34.54 | +3.91% | BRL 32.58 | BRL 34.91 | BRL 32.25 | 6.70M |
| 2026-06-10 | BRL 33.24 | -1.74% | BRL 33.61 | BRL 33.83 | BRL 33.24 | 3.99M |
| 2026-06-09 | BRL 33.83 | +1.23% | BRL 33.57 | BRL 33.96 | BRL 33.31 | 2.34M |
| 2026-06-08 | BRL 33.42 | -0.92% | BRL 33.56 | BRL 33.98 | BRL 33.20 | 1.48M |
| 2026-06-05 | BRL 33.73 | -1.06% | BRL 34.00 | BRL 34.49 | BRL 33.72 | 2.28M |
| 2026-06-03 | BRL 34.09 | +0.44% | BRL 33.50 | BRL 34.09 | BRL 33.26 | 2.30M |
| 2026-06-02 | BRL 33.94 | +3.48% | BRL 32.84 | BRL 33.98 | BRL 32.84 | 2.87M |
| 2026-06-01 | BRL 32.80 | -0.91% | BRL 33.12 | BRL 33.35 | BRL 32.71 | 2.48M |
| 2026-05-29 | BRL 33.10 | +2.41% | BRL 32.32 | BRL 33.10 | BRL 31.95 | 7.48M |
| 2026-05-28 | BRL 32.32 | -0.95% | BRL 32.79 | BRL 32.94 | BRL 32.30 | 1.54M |
| 2026-05-27 | BRL 32.63 | +1.18% | BRL 32.36 | BRL 32.97 | BRL 32.25 | 2.15M |
| 2026-05-26 | BRL 32.25 | -1.01% | BRL 32.57 | BRL 32.65 | BRL 32.17 | 962.60K |