ENGIE Brasil Energia S.A. EGIE3
BMFBOVESPA · Brezilya · Kamu Hizmetleri
BRL 29,19-0,27 (-%0,92)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 29,27 | -%0,64 | BRL 29,79 | BRL 29,79 | BRL 28,93 | 641,30K |
| 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 |