Engie Brasil Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 40.200 | 41.360 | 40.120 | 41.360 | 28.485 | 3,242,260 |
| 2025-11-03 | 40.100 | 40.380 | 39.850 | 40.300 | 27.755 | 2,062,900 |
| 2025-10-31 | 39.830 | 40.140 | 39.440 | 40.000 | 27.548 | 1,384,180 |
| 2025-10-30 | 39.720 | 40.230 | 39.650 | 39.820 | 27.424 | 1,443,400 |
| 2025-10-29 | 39.760 | 40.260 | 39.650 | 40.060 | 27.589 | 1,842,680 |
| 2025-10-28 | 39.800 | 40.220 | 39.430 | 39.750 | 27.376 | 2,195,340 |
| 2025-10-27 | 39.330 | 39.860 | 39.120 | 39.860 | 27.451 | 2,399,600 |
| 2025-10-24 | 39.500 | 39.630 | 38.920 | 39.270 | 27.045 | 1,712,620 |
| 2025-10-23 | 39.490 | 39.560 | 39.130 | 39.400 | 27.135 | 952,420 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.5442 BRL |
| 2026-05-05 | 0.4845 BRL |
| 2025-12-18 | 0.0863 BRL |
| 2025-08-22 | 0.8746 BRL |
| 2025-08-21 | 1.2340 BRL |
| 2025-05-07 | 0.8697 BRL |
| 2025-05-06 | 1.2271 BRL |
| 2024-12-20 | 0.3040 BRL |
| 2024-12-19 | 0.4290 BRL |
| 2024-08-22 | 1.1344 BRL |
| 2024-08-21 | 1.6006 BRL |
| 2024-05-07 | 1.2093 BRL |
| 2024-05-06 | 1.7063 BRL |
| 2023-12-22 | 0.1763 BRL |
| 2023-12-21 | 0.2488 BRL |
| 2023-08-22 | 0.9330 BRL |
| 2023-08-21 | 1.3164 BRL |
| 2023-05-09 | 1.7696 BRL |
| 2023-05-08 | 2.4968 BRL |
| 2022-12-23 | 0.2432 BRL |
| 2022-12-22 | 0.3432 BRL |
| 2022-11-22 | 0.5750 BRL |
| 2022-11-21 | 0.8113 BRL |
| 2022-08-17 | 0.7027 BRL |
| 2022-08-16 | 0.9916 BRL |
| 2022-05-12 | 0.6686 BRL |
| 2022-05-11 | 0.9434 BRL |
| 2022-02-25 | 0.7767 BRL |
| 2022-02-24 | 1.0959 BRL |
| 2021-12-30 | 0.0730 BRL |
| 2021-12-29 | 0.1030 BRL |
| 2021-08-17 | 0.9601 BRL |
| 2021-08-16 | 1.3547 BRL |
| 2021-05-12 | 0.7413 BRL |
| 2021-05-11 | 1.0460 BRL |
| 2021-04-29 | 0.0261 BRL |
| 2020-12-21 | 0.8871 BRL |
| 2020-12-18 | 1.2517 BRL |
| 2020-08-10 | 0.8241 BRL |
| 2020-08-07 | 1.1628 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.