Mercados españoles abiertos en 31 mins

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

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
40,04-0,14 (-0,35%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202440,1340,4839,8240,0440,041.439.400
22 abr 202440,0040,5539,9040,1840,183.499.900
19 abr 202440,5040,6839,9039,9039,9011.945.800
18 abr 202440,5040,6840,2240,3940,391.857.400
17 abr 202440,3841,0840,2940,5140,513.288.000
16 abr 202441,1341,3840,1540,1540,155.555.700
15 abr 202440,8541,9040,8541,4041,403.533.700
12 abr 202441,0541,0740,6840,8240,821.286.000
11 abr 202441,5041,5040,8640,8640,861.223.200
10 abr 202442,6442,6941,5041,5041,501.675.200
09 abr 202441,9142,8441,9042,8242,821.493.700
08 abr 202441,1642,0440,8841,9041,902.230.500
05 abr 202440,9841,2940,5241,1641,161.770.200
04 abr 202440,7541,3240,6840,9840,981.624.000
03 abr 202440,6140,8940,1640,7240,721.636.700
02 abr 202439,5840,5439,5640,5440,542.227.800
01 abr 202440,2640,3539,3239,4539,454.024.500
28 mar 202440,2040,3140,0040,2640,261.445.100
27 mar 202440,2540,2740,0640,1640,16638.800
26 mar 202440,1340,3940,0440,0740,07876.800
25 mar 202440,2740,2840,0240,1340,13789.600
22 mar 202440,8641,0240,1740,2740,271.064.900
21 mar 202440,7641,0140,6240,8640,861.039.900
20 mar 202440,3340,7740,2440,7240,721.188.000
19 mar 202440,4440,6340,3240,3340,331.318.400
18 mar 202440,4540,5840,2040,4040,401.316.900
15 mar 202440,3240,5940,0840,1540,153.222.200
14 mar 202440,6640,8440,3240,4540,451.499.300
13 mar 202440,7640,9940,6240,6640,661.041.900
12 mar 202441,1041,2840,5840,7640,761.285.300
11 mar 202440,7941,0940,7641,0441,04913.200
08 mar 202440,8541,1040,6540,7240,72911.400
07 mar 202440,0140,8539,9840,8540,851.579.800
06 mar 202440,4440,8340,0040,0040,001.581.300
05 mar 202440,5840,8140,2240,5640,561.623.800
04 mar 202441,0041,2040,5040,5140,511.494.400
01 mar 202441,9742,1940,7041,0041,004.862.300
29 feb 202441,5842,3141,5342,0242,023.305.200
28 feb 202441,6742,0041,2841,5841,582.652.400
27 feb 202441,0941,7941,0141,7941,791.605.200
26 feb 202441,2641,7740,9140,9140,911.358.100
23 feb 202441,3441,8540,9241,1941,191.200.600
22 feb 202441,3141,5641,0541,1741,171.519.200
21 feb 202441,3941,5040,7641,1941,191.375.200
20 feb 202441,1041,7540,9641,3941,392.123.700
19 feb 202440,7041,3640,7041,2441,241.040.200
16 feb 202441,1441,2640,7240,7640,761.627.900
15 feb 202440,4640,9640,4540,8740,871.865.700
14 feb 202440,3140,4439,9740,4040,401.163.700
09 feb 202440,5540,6040,1040,3140,311.119.700
08 feb 202440,9841,2040,6140,6540,652.549.500
07 feb 202440,4141,2940,4141,1141,111.795.500
06 feb 202440,2140,8340,0240,4340,431.551.500
05 feb 202439,7540,2439,4640,2040,201.879.100
02 feb 202440,2340,3639,5139,7039,702.221.100
01 feb 202440,5840,8339,8040,2340,233.655.100
31 ene 202440,2040,9940,1240,5840,581.252.000
30 ene 202440,4040,5040,0140,1040,101.212.400
29 ene 202441,1041,1040,1740,4040,401.738.200
26 ene 202441,4341,5940,9241,0441,041.054.100
25 ene 202441,5141,5341,1241,2341,23903.900
24 ene 202441,2041,7741,2041,3441,341.332.900
23 ene 202440,7941,2140,6741,1541,151.840.800
22 ene 202440,9041,1140,4940,4940,491.790.700
19 ene 202441,1341,3540,8140,8140,812.048.300
18 ene 202441,9141,9541,1041,1041,101.855.200
17 ene 202442,2642,2641,7841,8841,881.476.100
16 ene 202443,1443,1542,3442,3442,341.681.600
15 ene 202443,1443,5042,5443,3443,341.420.600
12 ene 202443,8243,9943,0643,1143,111.434.100
11 ene 202444,3244,3343,5443,7143,711.046.900
10 ene 202444,2244,6144,1544,3244,321.210.600
09 ene 202443,9044,4543,7144,4144,41842.000
08 ene 202444,3144,5243,9843,9843,981.038.900
05 ene 202444,3744,5444,0144,3044,30958.600
04 ene 202444,5044,6544,1544,3744,37719.600
03 ene 202444,4144,7644,4144,5044,50922.800
02 ene 202444,7044,8744,3044,5244,521.479.200
28 dic 202345,2445,4445,1045,3345,33925.200
27 dic 202344,8445,2444,5845,2445,24741.800
26 dic 202344,5744,9844,5544,7944,79951.900
22 dic 202344,6044,8244,2744,5744,57960.400
22 dic 20230.177712 Dividendo
21 dic 202344,2744,6044,2244,6044,42803.900
20 dic 202343,8244,3543,6844,1643,981.466.500
19 dic 202343,7544,1043,0744,1043,923.116.100
18 dic 202344,7144,8543,8044,1143,931.988.300
15 dic 202344,7944,9744,1044,9144,732.453.500
14 dic 202344,3644,7143,6244,7044,522.093.000
13 dic 202343,8444,4243,6644,3344,151.512.700
12 dic 202343,7043,9443,4643,8443,67868.500
11 dic 202343,7543,9743,4643,7043,53940.200
08 dic 202343,3243,9543,1443,7543,581.132.600
07 dic 202344,3444,4743,1943,3743,202.330.600
06 dic 202344,4344,7844,2244,5744,391.309.700
05 dic 202344,2344,7943,9544,4444,261.288.600
04 dic 202343,6044,3043,3444,2344,053.998.000
01 dic 202343,7044,2343,4243,6643,492.174.000
30 nov 202343,3144,3543,0943,5043,337.302.200
29 nov 202343,4043,5142,9743,2643,092.183.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...