TipRanks
Go Ultimate55% OFF

ENGIE Brasil Energia S.A. (EGIE3) Historical Prices

BR:EGIE3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202626.3926.4625.9126.2626.26-0.76%3,633,1000.94
Oct 29, 202627.4427.6826.4626.4626.46-3.43%2,834,9000.73
Oct 28, 202628.0028.0426.9827.4027.40-2.14%8,014,8002.12
Oct 27, 202627.6928.2627.4628.0028.00+1.82%8,998,7002.45
Oct 26, 202627.4328.2226.6127.5027.50-10.69%11,827,4003.36
Oct 23, 202630.9431.0830.3530.7930.79-0.96%1,844,0000.52
Oct 22, 202630.8531.1130.7031.0931.09-0.03%1,636,2000.45
Oct 21, 202631.4031.5130.9031.1031.10-0.45%1,777,7000.49
Oct 20, 202630.9631.5030.8031.2431.24+1.92%1,957,9000.53
Oct 19, 202631.5231.9230.3030.6530.65-2.14%2,249,6000.61
Oct 16, 202631.3631.7431.2531.3231.32-0.13%3,322,9000.89
Oct 15, 202631.2031.6731.1131.3631.36-0.79%3,448,3000.93
Oct 14, 202631.2531.7530.8231.6131.61+0.93%3,751,2000.96
Oct 13, 202631.4431.5030.9531.3231.32-1.29%3,667,8000.92
Oct 12, 202631.7332.3031.5631.7331.73+0.00%00.00
Oct 09, 202631.9532.3031.5631.7331.73-0.19%5,094,7001.24
Oct 08, 202631.3032.2331.1731.7931.79+1.60%4,793,2001.18
Oct 07, 202631.7031.7031.2631.2931.29-0.98%4,158,3001.03
Oct 06, 202631.8932.2231.3831.6031.60-0.13%4,744,4001.19
Oct 05, 202631.1533.1031.0931.6431.64+3.06%7,815,6002.02
Oct 02, 202630.7030.7029.5230.7030.70+4.03%3,786,7000.98
Oct 01, 202629.7929.7928.9329.5129.51+0.17%2,149,9000.56
Sep 30, 202629.7729.8029.1629.4629.46+1.10%2,132,5000.56
Sep 29, 202628.8629.2528.7429.1429.14+0.94%1,651,5000.43
Sep 28, 202629.0529.0828.7428.8728.87-0.79%3,395,9000.87
Sep 25, 202628.9529.2128.8929.1029.10+0.34%1,214,9000.31
Sep 24, 202629.3729.4928.7529.0029.00-1.16%3,459,9000.89
Sep 23, 202630.3030.6929.3029.3429.34-4.27%2,872,5000.75
Sep 22, 202630.3130.7130.0630.6530.65+1.09%2,643,6000.69
Sep 21, 202630.7030.9430.2730.3230.32-0.23%4,357,0001.15
Sep 18, 202630.7630.9030.3930.3930.39-1.59%8,934,6002.44
Sep 17, 202630.8431.0430.4030.8830.88+0.75%1,756,9000.48
Sep 16, 202630.5230.8530.4430.6530.65+0.43%2,239,0000.61
Sep 15, 202630.6830.8330.3630.5230.52+0.20%2,077,0000.57
Sep 14, 202630.0430.5330.0030.4630.46-0.94%1,924,1000.53
Sep 11, 202630.7531.1830.5430.7530.75-0.81%2,736,0000.75
Sep 10, 202630.6931.0530.5131.0031.00+0.88%2,698,9000.74
Sep 09, 202630.6031.1130.4830.7330.73-0.52%3,177,4000.88
Sep 08, 202630.8931.0830.5130.8930.89+2.49%3,558,9000.97
Sep 07, 202630.1430.6429.9930.1430.14+0.00%00.00
Sep 04, 202630.3430.6429.9930.1430.14-0.72%5,735,7001.55
Sep 03, 202630.5530.7430.2030.3630.36+0.70%3,480,0000.95
Sep 02, 202630.1530.2529.1430.1530.15+3.89%3,934,6001.08
Sep 01, 202629.5929.7929.0229.0229.02-1.23%3,878,2001.09
Aug 31, 202629.0029.6128.9129.3829.38+1.98%6,581,3001.88
Aug 28, 202629.0029.0928.5228.8128.81-0.14%2,264,9000.65
Aug 27, 202628.8028.9828.4028.8528.85+0.03%1,743,7000.50
Aug 26, 202628.8629.2928.7128.8428.84-0.03%1,521,1000.42
Aug 25, 202628.0428.9628.0228.8528.85+2.89%3,017,7000.84
Aug 24, 202627.6128.0827.4528.0428.04+1.48%3,667,6001.03