La bourse ferme dans 2 h 15 min

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

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
41,490,00 (0,00 %)
À partir de 05:07PM BRT. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20240,0041,4941,4941,4941,49-
30 avr. 202440,7740,9940,4040,9040,903 101 600
29 avr. 202440,0040,9439,9140,6740,672 510 300
26 avr. 202439,6039,9139,5539,7939,791 609 300
25 avr. 202439,8439,9939,1539,2639,262 012 900
24 avr. 202439,9340,4139,7639,8139,811 853 300
23 avr. 202440,1340,4839,8240,0440,041 439 400
22 avr. 202440,0040,5539,9040,1840,183 499 900
19 avr. 202440,5040,6839,9039,9039,9011 945 800
18 avr. 202440,5040,6840,2240,3940,391 857 400
17 avr. 202440,3841,0840,2940,5140,513 288 000
16 avr. 202441,1341,3840,1540,1540,155 555 700
15 avr. 202440,8541,9040,8541,4041,403 533 700
12 avr. 202441,0541,0740,6840,8240,821 286 000
11 avr. 202441,5041,5040,8640,8640,861 223 200
10 avr. 202442,6442,6941,5041,5041,501 675 200
09 avr. 202441,9142,8441,9042,8242,821 493 700
08 avr. 202441,1642,0440,8841,9041,902 230 500
05 avr. 202440,9841,2940,5241,1641,161 770 200
04 avr. 202440,7541,3240,6840,9840,981 624 000
03 avr. 202440,6140,8940,1640,7240,721 636 700
02 avr. 202439,5840,5439,5640,5440,542 227 800
01 avr. 202440,2640,3539,3239,4539,454 024 500
28 mars 202440,2040,3140,0040,2640,261 445 100
27 mars 202440,2540,2740,0640,1640,16638 800
26 mars 202440,1340,3940,0440,0740,07876 800
25 mars 202440,2740,2840,0240,1340,13789 600
22 mars 202440,8641,0240,1740,2740,271 064 900
21 mars 202440,7641,0140,6240,8640,861 039 900
20 mars 202440,3340,7740,2440,7240,721 188 000
19 mars 202440,4440,6340,3240,3340,331 318 400
18 mars 202440,4540,5840,2040,4040,401 316 900
15 mars 202440,3240,5940,0840,1540,153 222 200
14 mars 202440,6640,8440,3240,4540,451 499 300
13 mars 202440,7640,9940,6240,6640,661 041 900
12 mars 202441,1041,2840,5840,7640,761 285 300
11 mars 202440,7941,0940,7641,0441,04913 200
08 mars 202440,8541,1040,6540,7240,72911 400
07 mars 202440,0140,8539,9840,8540,851 579 800
06 mars 202440,4440,8340,0040,0040,001 581 300
05 mars 202440,5840,8140,2240,5640,561 623 800
04 mars 202441,0041,2040,5040,5140,511 494 400
01 mars 202441,9742,1940,7041,0041,004 862 300
29 févr. 202441,5842,3141,5342,0242,023 305 200
28 févr. 202441,6742,0041,2841,5841,582 652 400
27 févr. 202441,0941,7941,0141,7941,791 605 200
26 févr. 202441,2641,7740,9140,9140,911 358 100
23 févr. 202441,3441,8540,9241,1941,191 200 600
22 févr. 202441,3141,5641,0541,1741,171 519 200
21 févr. 202441,3941,5040,7641,1941,191 375 200
20 févr. 202441,1041,7540,9641,3941,392 123 700
19 févr. 202440,7041,3640,7041,2441,241 040 200
16 févr. 202441,1441,2640,7240,7640,761 627 900
15 févr. 202440,4640,9640,4540,8740,871 865 700
14 févr. 202440,3140,4439,9740,4040,401 163 700
09 févr. 202440,5540,6040,1040,3140,311 119 700
08 févr. 202440,9841,2040,6140,6540,652 549 500
07 févr. 202440,4141,2940,4141,1141,111 795 500
06 févr. 202440,2140,8340,0240,4340,431 551 500
05 févr. 202439,7540,2439,4640,2040,201 879 100
02 févr. 202440,2340,3639,5139,7039,702 221 100
01 févr. 202440,5840,8339,8040,2340,233 655 100
31 janv. 202440,2040,9940,1240,5840,581 252 000
30 janv. 202440,4040,5040,0140,1040,101 212 400
29 janv. 202441,1041,1040,1740,4040,401 738 200
26 janv. 202441,4341,5940,9241,0441,041 054 100
25 janv. 202441,5141,5341,1241,2341,23903 900
24 janv. 202441,2041,7741,2041,3441,341 332 900
23 janv. 202440,7941,2140,6741,1541,151 840 800
22 janv. 202440,9041,1140,4940,4940,491 790 700
19 janv. 202441,1341,3540,8140,8140,812 048 300
18 janv. 202441,9141,9541,1041,1041,101 855 200
17 janv. 202442,2642,2641,7841,8841,881 476 100
16 janv. 202443,1443,1542,3442,3442,341 681 600
15 janv. 202443,1443,5042,5443,3443,341 420 600
12 janv. 202443,8243,9943,0643,1143,111 434 100
11 janv. 202444,3244,3343,5443,7143,711 046 900
10 janv. 202444,2244,6144,1544,3244,321 210 600
09 janv. 202443,9044,4543,7144,4144,41842 000
08 janv. 202444,3144,5243,9843,9843,981 038 900
05 janv. 202444,3744,5444,0144,3044,30958 600
04 janv. 202444,5044,6544,1544,3744,37719 600
03 janv. 202444,4144,7644,4144,5044,50922 800
02 janv. 202444,7044,8744,3044,5244,521 479 200
28 déc. 202345,2445,4445,1045,3345,33925 200
27 déc. 202344,8445,2444,5845,2445,24741 800
26 déc. 202344,5744,9844,5544,7944,79951 900
22 déc. 202344,6044,8244,2744,5744,57960 400
22 déc. 20230.177712 Dividende
21 déc. 202344,2744,6044,2244,6044,42803 900
20 déc. 202343,8244,3543,6844,1643,981 466 500
19 déc. 202343,7544,1043,0744,1043,923 116 100
18 déc. 202344,7144,8543,8044,1143,931 988 300
15 déc. 202344,7944,9744,1044,9144,732 453 500
14 déc. 202344,3644,7143,6244,7044,522 093 000
13 déc. 202343,8444,4243,6644,3344,151 512 700
12 déc. 202343,7043,9443,4643,8443,67868 500
11 déc. 202343,7543,9743,4643,7043,53940 200
08 déc. 202343,3243,9543,1443,7543,581 132 600
07 déc. 202344,3444,4743,1943,3743,202 330 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...