ENGIE BRASILON NM

EGIE3
🏛️ brazil →
40.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 41.14 41.17 41.08 41.12 4.3K
10:05 41.20 41.20 41.12 41.12 1.2K
10:10 41.10 41.13 41.10 41.13 1.0K
10:15 41.13 41.16 41.05 41.15 3.8K
10:20 41.17 41.24 41.17 41.21 1.1K
10:25 41.21 41.21 41.16 41.21 2.4K
10:30 41.20 41.28 41.18 41.23 9.1K
10:35 41.22 41.25 41.20 41.25 1.9K
10:40 41.23 41.23 41.14 41.16 1.9K
10:45 41.16 41.20 41.16 41.19 1.3K
10:50 41.16 41.18 41.09 41.09 10.4K
10:55 41.09 41.09 41.05 41.07 1.4K
11:00 41.08 41.12 41.08 41.10 2.6K
11:05 41.10 41.14 41.10 41.14 1.3K
11:10 41.14 41.15 41.13 41.13 1.3K
11:15 41.15 41.15 41.08 41.08 4.8K
11:20 41.09 41.12 41.08 41.12 2.0K
11:25 41.14 41.20 41.12 41.20 7.0K
11:30 41.20 41.21 41.16 41.17 4.1K
11:35 41.16 41.19 41.16 41.16 1.8K
11:40 41.17 41.18 41.16 41.16 1.6K
11:45 41.16 41.17 41.09 41.15 7.1K
11:50 41.13 41.20 41.12 41.13 11.3K
11:55 41.14 41.16 41.12 41.16 4.0K
12:00 41.17 41.17 40.98 41.01 34.0K
12:05 41.02 41.08 41.01 41.05 3.7K
12:10 41.05 41.11 41.05 41.11 1.5K
12:15 41.12 41.12 41.08 41.08 2.0K
12:20 41.10 41.10 41.08 41.08 0.8K
12:25 41.08 41.10 41.05 41.05 2.0K
12:30 41.04 41.06 41.04 41.06 0.6K
12:35 41.04 41.09 41.04 41.08 2.9K
12:40 41.10 41.12 41.08 41.08 2.1K
12:45 41.09 41.13 41.08 41.12 10.2K
12:50 41.12 41.17 41.12 41.17 1.1K
12:55 41.17 41.20 41.16 41.17 3.8K
13:00 41.17 41.18 41.10 41.10 8.4K
13:05 41.11 41.12 41.09 41.12 1.4K
13:10 41.12 41.13 41.12 41.12 0.7K
13:15 41.11 41.11 41.10 41.11 2.3K
13:20 41.12 41.14 41.12 41.14 0.6K
13:25 41.14 41.14 41.09 41.09 2.1K
13:30 41.11 41.11 41.06 41.11 2.5K
13:35 41.12 41.14 41.12 41.12 0.5K
13:40 41.14 41.14 41.11 41.11 1.2K
13:45 41.12 41.18 41.12 41.16 5.6K
13:50 41.17 41.20 41.16 41.19 2.3K
13:55 41.18 41.23 41.18 41.19 3.2K
14:00 41.21 41.21 41.19 41.19 0.3K
14:05 41.20 41.21 41.19 41.20 1.3K
14:10 41.17 41.17 41.11 41.11 3.6K
14:15 41.06 41.06 40.89 40.89 35.5K
14:20 40.91 40.92 40.79 40.80 22.5K
14:25 40.80 40.82 40.78 40.80 2.9K
14:30 40.82 40.84 40.77 40.80 10.0K
14:35 40.78 40.82 40.78 40.78 14.8K
14:40 40.78 40.78 40.77 40.77 1.0K
14:45 40.80 40.80 40.72 40.76 10.4K
14:50 40.76 40.77 40.74 40.74 2.7K
14:55 40.75 40.77 40.75 40.75 11.3K
15:00 40.75 40.77 40.72 40.77 8.5K
15:05 40.75 40.78 40.74 40.76 26.8K
15:10 40.75 40.77 40.74 40.76 3.5K
15:15 40.77 40.79 40.77 40.79 2.8K
15:20 40.79 40.79 40.77 40.77 2.4K
15:25 40.78 40.82 40.78 40.82 3.5K
15:30 40.80 40.81 40.75 40.75 3.9K
15:35 40.77 40.80 40.77 40.78 4.9K
15:40 40.79 40.79 40.77 40.79 2.6K
15:45 40.77 40.79 40.69 40.70 10.4K
15:50 40.70 40.76 40.69 40.69 11.4K
15:55 40.67 40.70 40.65 40.67 9.1K
16:00 40.65 40.67 40.62 40.64 14.7K
16:05 40.62 40.63 40.58 40.61 12.3K
16:10 40.59 40.60 40.57 40.59 8.5K
16:15 40.59 40.62 40.57 40.60 15.7K
16:20 40.43 40.55 40.43 40.50 70.2K
16:25 40.53 40.54 40.49 40.53 20.8K
16:30 40.50 40.59 40.47 40.50 29.7K
16:35 40.51 40.51 40.43 40.45 14.0K
16:40 40.46 40.47 40.41 40.43 21.2K
16:45 40.41 40.48 40.39 40.43 25.0K
16:50 40.44 40.54 40.40 40.54 20.7K
16:55 40.54 40.60 40.54 40.60 131.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 40.47 40.75 40.01 40.15 0.7M
2025-09-25 40.52 40.58 39.85 40.20 1.1M
2025-09-24 41.14 41.32 40.37 40.54 0.6M
2025-09-23 41.55 41.55 40.90 41.11 1.2M
2025-09-22 41.47 41.87 41.38 41.47 0.6M
2025-09-19 40.97 41.70 40.70 41.70 1.8M
2025-09-18 40.71 41.47 40.28 40.99 0.8M
2025-09-17 40.53 40.96 40.33 40.78 0.8M
2025-09-16 40.78 41.18 40.31 40.46 1.4M
2025-09-15 40.36 41.15 40.22 40.72 0.8M
2025-09-12 40.29 40.80 40.28 40.39 0.4M
2025-09-11 40.93 41.11 40.11 40.57 0.9M
2025-09-10 40.07 41.11 39.97 40.57 1.1M
2025-09-09 39.31 40.99 39.05 40.21 1.6M
2025-09-08 39.39 39.50 39.00 39.50 0.8M
2025-09-05 39.01 39.41 38.85 39.40 0.7M
2025-09-04 39.07 39.57 38.78 38.96 1.0M
2025-09-03 39.10 39.16 38.56 39.00 1.1M
2025-09-02 38.92 39.20 38.51 39.12 1.5M
2025-09-01 40.00 40.19 39.00 39.00 1.1M
2025-08-29 39.92 40.38 39.85 39.94 1.0M
2025-08-28 39.97 40.21 39.60 39.81 1.0M
2025-08-27 39.50 39.87 39.28 39.64 0.7M
2025-08-26 39.10 39.61 39.09 39.26 2.4M
2025-08-25 39.26 39.68 38.97 39.15 0.6M
2025-08-22 39.31 39.98 38.95 39.34 0.8M
2025-08-21 38.66 39.52 38.44 39.22 1.4M
2025-08-20 38.55 38.95 38.43 38.65 0.8M
2025-08-19 38.94 38.97 38.13 38.63 1.7M
2025-08-18 38.40 38.88 38.34 38.88 0.7M
2025-08-15 38.85 38.85 38.10 38.49 0.9M
2025-08-14 39.11 39.62 38.96 39.34 0.6M
2025-08-13 39.79 40.29 39.15 39.21 1.3M
2025-08-12 39.53 40.33 39.53 39.92 0.6M
2025-08-11 40.37 40.42 39.31 39.50 0.8M
2025-08-08 39.65 40.55 38.90 40.50 1.1M
2025-08-07 40.30 41.00 39.78 40.13 1.1M
2025-08-06 40.05 40.71 39.71 40.30 1.0M
2025-08-05 40.09 40.17 39.11 39.92 0.7M
2025-08-04 40.40 40.53 39.64 39.89 0.5M
2025-08-01 40.37 40.54 39.64 40.20 1.0M
2025-07-31 40.70 40.70 39.49 39.93 1.1M
2025-07-30 41.85 42.15 40.54 40.81 1.7M
2025-07-29 42.03 42.31 41.75 41.81 0.8M
2025-07-28 42.15 42.45 41.46 42.00 0.7M
2025-07-25 42.42 42.99 42.08 42.15 0.4M
2025-07-24 42.49 42.63 41.66 42.57 1.1M
2025-07-23 41.59 42.95 41.49 42.53 0.6M
2025-07-22 42.08 42.62 41.07 41.60 1.2M
2025-07-21 41.81 42.33 41.21 41.97 0.9M
2025-07-18 41.19 42.00 40.53 41.71 2.6M
2025-07-17 42.00 42.28 41.25 41.28 1.0M
2025-07-16 41.80 42.01 41.32 41.70 0.7M
2025-07-15 42.73 42.80 41.73 41.73 1.3M
2025-07-14 41.54 42.50 41.14 42.50 1.5M
2025-07-11 42.16 42.17 41.45 41.58 1.3M
2025-07-10 42.24 42.48 41.56 42.29 0.8M
2025-07-09 43.10 43.95 42.26 42.40 1.1M
2025-07-08 43.60 43.60 42.34 43.11 1.9M
2025-07-07 46.30 46.57 43.37 43.37 2.2M
2025-07-04 48.34 48.80 46.30 46.30 1.3M
2025-07-03 46.56 49.19 46.22 48.82 1.7M
2025-07-02 45.92 46.87 45.10 46.72 1.4M
2025-07-01 45.26 46.00 44.88 46.00 1.0M
2025-06-30 44.75 45.81 44.62 45.41 1.5M
2025-06-27 43.09 45.03 42.91 45.03 1.7M
2025-06-26 42.54 43.50 42.51 43.20 0.9M
2025-06-25 43.15 43.41 41.95 42.75 2.0M
2025-06-24 41.28 44.24 41.18 43.55 4.8M
2025-06-23 39.90 41.40 39.83 41.40 1.8M
2025-06-20 40.28 40.58 39.95 40.05 4.8M
2025-06-18 40.65 40.78 40.09 40.59 0.9M
2025-06-17 40.85 40.90 40.23 40.43 2.1M
2025-06-16 40.69 41.04 40.31 40.65 1.2M
2025-06-13 40.02 41.02 39.76 40.46 1.7M
2025-06-12 40.03 40.37 39.91 40.35 0.8M
2025-06-11 40.59 40.69 40.00 40.25 0.9M
2025-06-10 40.37 40.92 40.34 40.60 1.2M
2025-06-09 40.58 40.77 39.89 40.37 1.0M
2025-06-06 41.00 41.24 40.50 40.60 1.2M
2025-06-05 41.11 41.24 40.84 40.94 1.0M
2025-06-04 41.35 41.79 41.01 41.01 1.2M
2025-06-03 40.52 41.50 40.52 41.30 1.6M
2025-06-02 41.07 41.44 40.52 40.52 1.0M
2025-05-30 41.85 41.88 41.06 41.06 5.0M
2025-05-29 41.59 42.24 41.48 41.85 1.2M
2025-05-28 41.82 42.01 41.36 41.99 1.0M
2025-05-27 41.00 42.10 40.89 41.83 1.7M
2025-05-26 40.40 41.11 40.22 40.86 0.7M
2025-05-23 39.80 40.76 39.54 40.45 1.3M
2025-05-22 41.00 41.25 40.16 40.16 1.0M
2025-05-21 41.29 41.37 40.81 41.04 1.4M
2025-05-20 41.40 41.55 40.87 41.32 0.9M
2025-05-19 40.75 41.79 40.59 41.29 1.7M
2025-05-16 40.50 41.12 40.42 40.77 1.3M
2025-05-15 40.08 40.97 39.99 40.74 1.9M
2025-05-14 40.01 40.22 39.80 39.91 0.9M
2025-05-13 39.32 40.14 39.20 39.99 1.6M
2025-05-12 39.35 39.39 38.71 39.14 2.3M
2025-05-09 39.82 40.19 39.35 39.35 1.5M
2025-05-08 40.41 40.62 39.28 39.82 1.9M
2025-05-07 39.82 40.35 39.41 40.20 2.6M
2025-05-06 40.12 40.48 39.61 39.87 1.5M
2025-05-05 40.27 40.76 40.14 40.14 1.1M
2025-05-02 40.60 40.60 40.11 40.18 1.4M
2025-04-30 39.80 40.83 39.67 40.68 1.6M
2025-04-29 40.88 41.49 40.75 40.75 0.9M
2025-04-28 40.26 41.09 40.12 40.81 1.4M
2025-04-25 40.47 40.73 39.85 40.26 1.4M
2025-04-24 39.69 40.74 39.69 40.58 1.6M
2025-04-23 39.63 39.95 39.42 39.79 1.2M
2025-04-22 39.19 39.39 39.00 39.39 1.1M
2025-04-17 39.38 39.38 39.04 39.29 1.2M
2025-04-16 39.50 39.50 39.14 39.40 1.5M
2025-04-15 39.52 39.74 39.27 39.57 1.1M
2025-04-14 39.81 39.97 39.40 39.74 1.2M
2025-04-11 39.81 39.87 39.27 39.65 1.3M
2025-04-10 39.96 40.04 39.36 39.56 1.2M
2025-04-09 38.71 40.67 38.62 39.86 2.2M
2025-04-08 38.97 39.80 38.95 39.05 1.4M
2025-04-07 39.20 39.56 38.60 39.06 1.5M
2025-04-04 39.77 40.05 39.23 39.64 1.6M
2025-04-03 38.01 40.03 37.93 39.98 1.9M
2025-04-02 38.44 38.60 38.11 38.17 1.0M
2025-04-01 38.42 38.73 38.21 38.40 1.7M
2025-03-31 39.05 39.14 38.48 38.60 2.1M
2025-03-28 39.05 39.37 38.85 39.07 1.6M
2025-03-27 38.80 39.38 38.75 39.05 1.4M
2025-03-26 39.08 39.08 38.52 38.71 0.9M
2025-03-25 38.43 38.97 38.30 38.73 1.3M
2025-03-24 39.03 39.20 38.45 38.52 1.2M
2025-03-21 39.38 39.60 39.01 39.08 1.9M
2025-03-20 38.90 39.59 38.90 39.20 1.1M
2025-03-19 38.99 39.25 38.70 38.88 1.4M
2025-03-18 38.60 39.16 38.45 38.69 1.2M
2025-03-17 37.77 38.99 37.63 38.55 1.4M
2025-03-14 37.67 38.01 37.34 37.77 1.1M
2025-03-13 36.99 37.33 36.72 37.33 1.0M
2025-03-12 37.12 37.33 36.70 36.99 1.5M
2025-03-11 37.80 37.81 37.11 37.16 1.5M
2025-03-10 37.74 38.01 37.54 37.80 1.5M
2025-03-07 37.20 38.27 36.81 37.77 1.7M
2025-03-06 37.30 37.51 37.05 37.36 1.6M
2025-03-05 37.17 37.55 37.03 37.03 1.3M
2025-02-28 37.03 37.48 36.77 37.17 4.2M
2025-02-27 37.20 37.57 37.04 37.04 1.4M
2025-02-26 37.18 37.57 37.01 37.20 1.7M
2025-02-25 36.89 37.18 36.60 36.94 1.4M
2025-02-24 36.65 37.17 36.40 36.60 1.7M
2025-02-21 36.83 37.81 36.50 36.58 2.4M
2025-02-20 36.44 36.52 35.97 36.52 0.8M
2025-02-19 36.35 36.45 35.96 36.16 1.6M
2025-02-18 36.47 36.78 36.42 36.55 1.7M
2025-02-17 36.58 36.94 36.40 36.47 1.3M
2025-02-14 36.02 37.03 35.95 36.58 2.1M
2025-02-13 35.65 36.05 35.54 36.02 1.2M
2025-02-12 35.99 36.15 35.54 35.81 2.3M
2025-02-11 35.82 36.43 35.63 36.43 1.2M
2025-02-10 36.25 36.27 35.66 35.70 1.1M
2025-02-07 35.89 36.25 35.76 35.95 1.3M
2025-02-06 35.64 35.98 35.61 35.88 1.0M
2025-02-05 36.29 36.30 35.63 35.63 2.0M
2025-02-04 36.19 36.42 35.83 36.10 1.3M
2025-02-03 36.76 36.99 36.31 36.31 1.6M
2025-01-31 36.86 37.46 36.80 36.80 1.0M
2025-01-30 36.97 37.33 36.65 36.85 1.3M
2025-01-29 36.87 37.27 36.68 36.72 1.4M
2025-01-28 36.16 37.15 36.06 36.76 3.0M
2025-01-27 35.16 36.29 35.07 36.14 1.4M
2025-01-24 35.06 35.48 34.96 35.17 1.0M
2025-01-23 35.36 35.60 35.15 35.15 0.9M
2025-01-22 35.53 35.76 35.17 35.33 1.5M
2025-01-21 34.70 35.66 34.40 35.47 1.9M
2025-01-20 35.16 35.60 34.97 35.32 0.7M
2025-01-17 35.30 35.88 34.93 35.20 1.6M
2025-01-16 35.40 35.65 35.23 35.27 2.2M
2025-01-15 35.20 35.57 34.83 35.45 1.3M
2025-01-14 34.82 34.90 34.39 34.69 1.8M
2025-01-13 35.00 35.29 34.65 34.67 1.5M
2025-01-10 35.30 35.61 34.93 34.96 1.0M
2025-01-09 35.17 35.43 35.08 35.30 0.8M
2025-01-08 35.58 35.58 35.07 35.15 1.4M
2025-01-07 35.30 35.76 35.30 35.58 0.8M
2025-01-06 35.49 35.71 35.16 35.27 1.2M
2025-01-03 35.40 35.58 34.79 35.31 1.6M
2025-01-02 35.50 35.51 35.04 35.36 1.4M