B3 · BRL
Datos históricos de Engie Brasil Energia S.A.
Engie Brasil Energia S.A. · EGIE3.SA
BRL 31.73
▼ -0.06 (-0.19%)
Última operación · 9/10/2026, 20:05:54 UTC
- Variación en el periodo
- −21.56%
- Máximo
- US$41.57
- 13 de octubre de 2025
- Mínimo
- US$27.30
- 21 de agosto de 2026
- Volumen medio diario
- 2.63 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 31.95 | 32.30 | 31.56 | 31.73 | −0.19% | 5.1 M |
| 8 oct 2026 | 31.30 | 32.23 | 31.17 | 31.79 | +1.60% | 4.8 M |
| 7 oct 2026 | 31.70 | 31.70 | 31.26 | 31.29 | −0.98% | 4.16 M |
| 6 oct 2026 | 31.89 | 32.22 | 31.38 | 31.60 | −0.13% | 4.75 M |
| 5 oct 2026 | 31.15 | 33.10 | 31.09 | 31.64 | +3.06% | 7.82 M |
| 2 oct 2026 | 30.22 | 30.70 | 29.52 | 30.70 | +4.03% | 3.79 M |
| 1 oct 2026 | 29.79 | 29.79 | 28.93 | 29.51 | +0.17% | 2.15 M |
| 30 sep 2026 | 29.77 | 29.80 | 29.16 | 29.46 | +1.10% | 2.14 M |
| 29 sep 2026 | 28.86 | 29.25 | 28.74 | 29.14 | +0.94% | 1.65 M |
| 28 sep 2026 | 29.05 | 29.08 | 28.74 | 28.87 | −0.79% | 3.4 M |
| 25 sep 2026 | 28.95 | 29.21 | 28.89 | 29.10 | +0.34% | 1.22 M |
| 24 sep 2026 | 29.37 | 29.49 | 28.75 | 29.00 | −1.16% | 3.47 M |
| 23 sep 2026 | 30.30 | 30.69 | 29.30 | 29.34 | −4.27% | 2.88 M |
| 22 sep 2026 | 30.31 | 30.71 | 30.06 | 30.65 | +1.09% | 2.65 M |
| 21 sep 2026 | 30.70 | 30.94 | 30.27 | 30.32 | −0.23% | 4.36 M |
| 18 sep 2026 | 30.76 | 30.90 | 30.39 | 30.39 | −1.59% | 8.95 M |
| 17 sep 2026 | 30.84 | 31.04 | 30.40 | 30.88 | +0.75% | 1.76 M |
| 16 sep 2026 | 30.52 | 30.85 | 30.44 | 30.65 | +0.43% | 2.24 M |
| 15 sep 2026 | 30.68 | 30.83 | 30.36 | 30.52 | +0.20% | 2.08 M |
| 14 sep 2026 | 30.04 | 30.53 | 30.00 | 30.46 | −0.94% | 1.93 M |
| 11 sep 2026 | 31.00 | 31.18 | 30.54 | 30.75 | −0.81% | 2.74 M |
| 10 sep 2026 | 30.69 | 31.05 | 30.51 | 31.00 | +0.88% | 2.7 M |
| 9 sep 2026 | 30.60 | 31.11 | 30.48 | 30.73 | −0.52% | 3.18 M |
| 8 sep 2026 | 30.64 | 31.08 | 30.51 | 30.89 | +2.49% | 3.57 M |
| 4 sep 2026 | 30.34 | 30.64 | 29.99 | 30.14 | −0.72% | 5.79 M |
| 3 sep 2026 | 30.55 | 30.74 | 30.20 | 30.36 | +0.70% | 3.48 M |
| 2 sep 2026 | 29.32 | 30.25 | 29.14 | 30.15 | +3.89% | 3.94 M |
| 1 sep 2026 | 29.59 | 29.79 | 29.02 | 29.02 | −1.23% | 3.88 M |
| 31 ago 2026 | 29.00 | 29.61 | 28.91 | 29.38 | +1.98% | 6.59 M |
| 28 ago 2026 | 29.00 | 29.09 | 28.52 | 28.81 | −0.14% | 2.27 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.