Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Engie Brasil Energia S.A. (EGIE3F)
Engie Brasil Energia S.A. (EGIE3F) Historical

EGIE3F Engie Brasil Energia S.A.

37.88

0.52 (1.39%)

Mar 07 2025 - Closed

Delayed by 15 minutes

EGIE3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 06 2025	37.13	-0.04	-0.11%	37.41	37.51	37.05	38,982
Mar 05 2025	37.17	0.06	0.16%	37.18	37.98	37.17	27,213
Feb 28 2025	37.11	-0.28	-0.75%	37.06	37.46	36.83	34,858
Feb 27 2025	37.39	0.09	0.24%	37.21	37.59	37.09	25,564
Feb 26 2025	37.30	0.30	0.81%	37.00	37.57	37.00	22,909
Feb 25 2025	37.00	0.13	0.35%	36.85	37.19	36.61	24,683
Feb 24 2025	36.87	0.33	0.90%	36.75	37.19	36.40	29,482
Feb 21 2025	36.54	0.04	0.11%	36.57	37.79	36.53	35,579
Feb 20 2025	36.50	0.27	0.75%	36.53	36.97	35.97	25,051
Feb 19 2025	36.23	-0.45	-1.23%	36.54	36.55	35.99	28,663
Feb 18 2025	36.68	0.18	0.49%	36.50	36.99	36.44	27,703
Feb 17 2025	36.50	-0.19	-0.52%	36.70	36.94	36.40	29,549
Feb 14 2025	36.69	0.54	1.49%	36.02	37.01	35.95	29,573
Feb 13 2025	36.15	0.34	0.95%	35.80	36.16	35.58	20,411
Feb 12 2025	35.81	-0.46	-1.27%	36.43	36.43	35.56	35,638
Feb 11 2025	36.27	0.47	1.31%	35.90	36.39	35.67	22,463
Feb 10 2025	35.80	-0.17	-0.47%	36.12	36.32	35.69	37,397
Feb 07 2025	35.97	0.22	0.62%	35.90	36.31	35.79	30,982
Feb 06 2025	35.75	0.05	0.14%	35.71	36.10	35.63	29,405
Feb 05 2025	35.70	-0.36	-1.00%	36.10	36.30	35.70	31,602
Feb 04 2025	36.06	-0.35	-0.96%	36.19	36.45	35.86	32,293
Feb 03 2025	36.41	-0.49	-1.33%	36.80	37.00	36.40	38,225
Jan 31 2025	36.90	-0.07	-0.19%	36.85	37.45	36.85	31,036
Jan 30 2025	36.97	0.29	0.79%	36.73	37.34	36.68	26,449
Jan 29 2025	36.68	-0.15	-0.41%	37.20	37.25	36.68	24,342
Jan 28 2025	36.83	0.78	2.16%	36.29	37.16	36.07	30,573
Jan 27 2025	36.05	0.59	1.66%	35.17	36.31	35.10	27,845
Jan 24 2025	35.46	0.21	0.60%	35.24	35.49	34.98	27,557
Jan 23 2025	35.25	-0.33	-0.93%	35.37	35.60	35.25	25,566
Jan 22 2025	35.58	-0.03	-0.08%	35.47	35.76	35.20	32,116
Jan 21 2025	35.61	0.10	0.28%	34.92	35.64	34.44	42,519
Jan 20 2025	35.51	0.10	0.28%	35.20	35.62	34.99	34,024
Jan 17 2025	35.41	-0.23	-0.65%	35.64	35.88	35.05	33,020
Jan 16 2025	35.64	0.34	0.96%	35.45	35.68	35.25	30,124
Jan 15 2025	35.30	0.43	1.23%	34.87	35.57	34.85	38,938
Jan 14 2025	34.87	0.13	0.37%	34.77	35.49	34.41	41,006
Jan 13 2025	34.74	-0.26	-0.74%	35.00	35.29	34.68	48,080
Jan 10 2025	35.00	-0.30	-0.85%	35.56	35.57	34.95	45,958
Jan 09 2025	35.30	0.12	0.34%	35.28	35.45	35.11	30,356
Jan 08 2025	35.18	-0.49	-1.37%	35.59	35.59	35.09	42,210
Jan 07 2025	35.67	0.23	0.65%	35.27	35.78	35.27	39,530
Jan 06 2025	35.44	0.49	1.40%	35.70	35.98	35.20	45,277
Jan 03 2025	34.95	-0.35	-0.99%	35.64	35.65	34.82	64,971
Jan 02 2025	35.30	-0.40	-1.12%	35.90	35.90	35.06	57,570
Dec 30 2024	35.70	0.70	2.00%	35.29	35.70	35.00	41,234
Dec 27 2024	35.00	-0.70	-1.96%	36.00	36.00	34.90	74,460
Dec 26 2024	35.70	0.00	0.00%	35.98	36.10	35.63	53,860
Dec 23 2024	35.70	-0.73	-2.00%	36.80	36.82	35.70	82,449
Dec 20 2024	36.43	-0.17	-0.46%	36.50	36.80	36.18	54,230
Dec 19 2024	36.60	0.02	0.05%	36.95	37.16	36.35	45,555
Dec 18 2024	36.58	-0.79	-2.11%	37.50	37.65	36.36	52,091
Dec 17 2024	37.37	0.72	1.96%	36.83	37.37	36.50	42,556
Dec 16 2024	36.65	-0.74	-1.98%	37.15	37.40	36.65	72,310
Dec 13 2024	37.39	0.19	0.51%	37.30	37.46	37.09	44,677
Dec 12 2024	37.20	-1.24	-3.23%	38.28	38.50	36.94	70,545
Dec 11 2024	38.44	0.53	1.40%	37.99	38.62	37.46	39,954
Dec 10 2024	37.91	-0.12	-0.32%	38.10	38.27	37.84	29,539
Dec 09 2024	38.03	0.06	0.16%	38.15	38.19	37.80	39,490

ENGIE BRASIL ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions