Mercado fechado

Engie Brasil Energia S.A. (EGIE3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
40,39-0,12 (-0,30%)
No fechamento: 05:07PM BRT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202440,5040,6840,2240,3940,391.856.100
17 de abr. de 202440,3841,0840,2940,5140,513.288.000
16 de abr. de 202441,1341,3840,1540,1540,155.555.700
15 de abr. de 202440,8541,9040,8541,4041,403.533.700
12 de abr. de 202441,0541,0740,6840,8240,821.286.000
11 de abr. de 202441,5041,5040,8640,8640,861.223.200
10 de abr. de 202442,6442,6941,5041,5041,501.675.200
09 de abr. de 202441,9142,8441,9042,8242,821.493.700
08 de abr. de 202441,1642,0440,8841,9041,902.230.500
05 de abr. de 202440,9841,2940,5241,1641,161.770.200
04 de abr. de 202440,7541,3240,6840,9840,981.624.000
03 de abr. de 202440,6140,8940,1640,7240,721.636.700
02 de abr. de 202439,5840,5439,5640,5440,542.227.800
01 de abr. de 202440,2640,3539,3239,4539,454.024.500
28 de mar. de 202440,2040,3140,0040,2640,261.445.100
27 de mar. de 202440,2540,2740,0640,1640,16638.800
26 de mar. de 202440,1340,3940,0440,0740,07876.800
25 de mar. de 202440,2740,2840,0240,1340,13789.600
22 de mar. de 202440,8641,0240,1740,2740,271.064.900
21 de mar. de 202440,7641,0140,6240,8640,861.039.900
20 de mar. de 202440,3340,7740,2440,7240,721.188.000
19 de mar. de 202440,4440,6340,3240,3340,331.318.400
18 de mar. de 202440,4540,5840,2040,4040,401.316.900
15 de mar. de 202440,3240,5940,0840,1540,153.222.200
14 de mar. de 202440,6640,8440,3240,4540,451.499.300
13 de mar. de 202440,7640,9940,6240,6640,661.041.900
12 de mar. de 202441,1041,2840,5840,7640,761.285.300
11 de mar. de 202440,7941,0940,7641,0441,04913.200
08 de mar. de 202440,8541,1040,6540,7240,72911.400
07 de mar. de 202440,0140,8539,9840,8540,851.579.800
06 de mar. de 202440,4440,8340,0040,0040,001.581.300
05 de mar. de 202440,5840,8140,2240,5640,561.623.800
04 de mar. de 202441,0041,2040,5040,5140,511.494.400
01 de mar. de 202441,9742,1940,7041,0041,004.862.300
29 de fev. de 202441,5842,3141,5342,0242,023.305.200
28 de fev. de 202441,6742,0041,2841,5841,582.652.400
27 de fev. de 202441,0941,7941,0141,7941,791.605.200
26 de fev. de 202441,2641,7740,9140,9140,911.358.100
23 de fev. de 202441,3441,8540,9241,1941,191.200.600
22 de fev. de 202441,3141,5641,0541,1741,171.519.200
21 de fev. de 202441,3941,5040,7641,1941,191.375.200
20 de fev. de 202441,1041,7540,9641,3941,392.123.700
19 de fev. de 202440,7041,3640,7041,2441,241.040.200
16 de fev. de 202441,1441,2640,7240,7640,761.627.900
15 de fev. de 202440,4640,9640,4540,8740,871.865.700
14 de fev. de 202440,3140,4439,9740,4040,401.163.700
09 de fev. de 202440,5540,6040,1040,3140,311.119.700
08 de fev. de 202440,9841,2040,6140,6540,652.549.500
07 de fev. de 202440,4141,2940,4141,1141,111.795.500
06 de fev. de 202440,2140,8340,0240,4340,431.551.500
05 de fev. de 202439,7540,2439,4640,2040,201.879.100
02 de fev. de 202440,2340,3639,5139,7039,702.221.100
01 de fev. de 202440,5840,8339,8040,2340,233.655.100
31 de jan. de 202440,2040,9940,1240,5840,581.252.000
30 de jan. de 202440,4040,5040,0140,1040,101.212.400
29 de jan. de 202441,1041,1040,1740,4040,401.738.200
26 de jan. de 202441,4341,5940,9241,0441,041.054.100
25 de jan. de 202441,5141,5341,1241,2341,23903.900
24 de jan. de 202441,2041,7741,2041,3441,341.332.900
23 de jan. de 202440,7941,2140,6741,1541,151.840.800
22 de jan. de 202440,9041,1140,4940,4940,491.790.700
19 de jan. de 202441,1341,3540,8140,8140,812.048.300
18 de jan. de 202441,9141,9541,1041,1041,101.855.200
17 de jan. de 202442,2642,2641,7841,8841,881.476.100
16 de jan. de 202443,1443,1542,3442,3442,341.681.600
15 de jan. de 202443,1443,5042,5443,3443,341.420.600
12 de jan. de 202443,8243,9943,0643,1143,111.434.100
11 de jan. de 202444,3244,3343,5443,7143,711.046.900
10 de jan. de 202444,2244,6144,1544,3244,321.210.600
09 de jan. de 202443,9044,4543,7144,4144,41842.000
08 de jan. de 202444,3144,5243,9843,9843,981.038.900
05 de jan. de 202444,3744,5444,0144,3044,30958.600
04 de jan. de 202444,5044,6544,1544,3744,37719.600
03 de jan. de 202444,4144,7644,4144,5044,50922.800
02 de jan. de 202444,7044,8744,3044,5244,521.479.200
28 de dez. de 202345,2445,4445,1045,3345,33925.200
27 de dez. de 202344,8445,2444,5845,2445,24741.800
26 de dez. de 202344,5744,9844,5544,7944,79951.900
22 de dez. de 202344,6044,8244,2744,5744,57960.400
22 de dez. de 20230.177712 Dividendo
21 de dez. de 202344,2744,6044,2244,6044,42803.900
20 de dez. de 202343,8244,3543,6844,1643,981.466.500
19 de dez. de 202343,7544,1043,0744,1043,923.116.100
18 de dez. de 202344,7144,8543,8044,1143,931.988.300
15 de dez. de 202344,7944,9744,1044,9144,732.453.500
14 de dez. de 202344,3644,7143,6244,7044,522.093.000
13 de dez. de 202343,8444,4243,6644,3344,151.512.700
12 de dez. de 202343,7043,9443,4643,8443,67868.500
11 de dez. de 202343,7543,9743,4643,7043,53940.200
08 de dez. de 202343,3243,9543,1443,7543,581.132.600
07 de dez. de 202344,3444,4743,1943,3743,202.330.600
06 de dez. de 202344,4344,7844,2244,5744,391.309.700
05 de dez. de 202344,2344,7943,9544,4444,261.288.600
04 de dez. de 202343,6044,3043,3444,2344,053.998.000
01 de dez. de 202343,7044,2343,4243,6643,492.174.000
30 de nov. de 202343,3144,3543,0943,5043,337.302.200
29 de nov. de 202343,4043,5142,9743,2643,092.183.300
28 de nov. de 202343,6743,9143,3843,3843,211.927.900
27 de nov. de 202344,0844,1943,3743,6743,502.486.600
24 de nov. de 202344,4644,4643,9544,0843,901.066.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...