B3 · EGIE3 · stock
Engie Brasil Energia S.A. (EGIE3) stock price history
Every B3 trading session of Engie Brasil Energia S.A. from Mar 1, 2002 to Sep 28, 2026: 6,148 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EGIE3 adjusted close, 2002 to 2026
- R$37.14
- All time high, 2026
- R$38.06
- 52 week high, R$26.80 low
- 6,148
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
EGIE3 key facts
- Engie Brasil Energia S.A. (EGIE3) closed at R$28.87 on Sep 28, 2026 on B3.
- EGIE3's all time high close is R$37.14, set on Apr 15, 2026; its all time low close is R$0.5686 on Feb 26, 2003.
- EGIE3's 52 week range is R$26.80 to R$38.06.
- EGIE3 returned +4.4% over the year to Sep 28, 2026 and +42.2% over five years.
- Over ten years EGIE3 returned +145%, +9.4% a year compounded.
- EGIE3's deepest drawdown was -53.5% from Jan 13, 2004 to Jan 28, 2005.
- DataCedar holds 6,148 daily sessions of EGIE3 history from Mar 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EGIE3 price chart, 2002 to 2026
EGIE3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | -13.8% |
| 6 months | -5.3% |
| Year to date | -4.8% |
| 1 year | +4.4% |
| 3 years | +12.9% |
| 5 years | +42.2% |
| 10 years | +145.5% |
| Since Mar 1, 2002 | +3,581% |
| Compound annual growth, 24.6 years | +15.8% |
EGIE3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$37.14 on Apr 15, 2026
- All time low close
- R$0.5686 on Feb 26, 2003
- 52 week high
- R$38.06 on Apr 17, 2026
- 52 week low
- R$26.80 on Aug 19, 2026
- Deepest drawdown
- -53.5% from Jan 13, 2004 to Jan 28, 2005, recovered Oct 31, 2005
- Best single session
- +35.8% on Jan 12, 2004
- Worst single session
- -11.8% on Dec 16, 2004
- Volatility, 1 year annualised
- 26.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2002
- 36.8×
- Best calendar year
- 2003, +129%
- Worst calendar year
- 2024, -17%
EGIE3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 1, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$30.35 | R$38.06 | R$26.80 | R$28.87 | -4.8% | 514.8M | 185 |
| 2025 | R$23.41 | R$33.14 | R$22.67 | R$30.33 | +29.6% | 485.2M | 250 |
| 2024 | R$27.73 | R$30.23 | R$23.00 | R$23.41 | -16.8% | 525.3M | 251 |
| 2023 | R$21.92 | R$28.18 | R$21.11 | R$28.12 | +28.1% | 573.4M | 248 |
| 2022 | R$20.75 | R$25.29 | R$19.98 | R$21.95 | +6.0% | 572.5M | 250 |
| 2021 | R$22.60 | R$23.98 | R$19.35 | R$20.70 | -8.5% | 520.2M | 247 |
| 2020 | R$25.27 | R$26.92 | R$17.62 | R$22.62 | -10.2% | 647.8M | 248 |
| 2019 | R$15.96 | R$25.63 | R$15.92 | R$25.17 | +59.3% | 477M | 248 |
| 2018 | R$11.62 | R$17.45 | R$11.26 | R$15.80 | +37.1% | 435M | 246 |
| 2017 | R$10.53 | R$12.33 | R$9.11 | R$11.53 | +9.5% | 375.6M | 254 |
| 2016 | R$9.52 | R$12.67 | R$8.42 | R$10.52 | +9.8% | 379.2M | 249 |
| 2015 | R$9.29 | R$10.58 | R$8.13 | R$9.58 | +2.4% | 356.1M | 246 |
| 2014 | R$9.49 | R$10.39 | R$8.11 | R$9.35 | -1.4% | 443.9M | 248 |
| 2013 | R$8.26 | R$10.75 | R$7.76 | R$9.48 | +15.4% | 278.2M | 248 |
| 2012 | R$7.01 | R$8.98 | R$6.77 | R$8.22 | +17.4% | 291.3M | 245 |
| 2011 | R$6.05 | R$7.27 | R$5.31 | R$7.00 | +16.2% | 223.9M | 249 |
| 2010 | R$4.55 | R$6.22 | R$4.06 | R$6.02 | +33.0% | 258.2M | 247 |
| 2009 | R$3.75 | R$4.79 | R$3.46 | R$4.53 | +20.1% | 304.2M | 248 |
| 2008 | R$4.20 | R$5.14 | R$2.93 | R$3.77 | -10.2% | 305.4M | 249 |
| 2007 | R$3.47 | R$5.10 | R$3.25 | R$4.20 | +19.0% | 229.6M | 245 |
| 2006 | R$2.95 | R$3.92 | R$2.78 | R$3.53 | +19.6% | 860.3M | 258 |
| 2005 | R$1.92 | R$3.19 | R$1.42 | R$2.95 | +53.6% | 75.9M | 249 |
| 2004 | R$1.57 | R$3.53 | R$1.53 | R$1.92 | +22.3% | 24.2K | 261 |
| 2003 | R$0.6863 | R$1.69 | R$0.5588 | R$1.57 | +128.9% | 76.3K | 261 |
| 2002 | R$0.7843 | R$0.9784 | R$0.6098 | R$0.6863 | n/a | 62.8K | 218 |
EGIE3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$28.87 | -1.7% |
| August 2026 | R$29.38 | +0.6% |
| July 2026 | R$29.22 | -14.4% |
| June 2026 | R$34.15 | +5.2% |
| May 2026 | R$32.45 | -4.9% |
| April 2026 | R$34.14 | +7.6% |
| March 2026 | R$31.74 | -2.5% |
| February 2026 | R$32.57 | +2.8% |
| January 2026 | R$31.69 | +4.5% |
| December 2025 | R$30.33 | +2.7% |
| November 2025 | R$29.54 | +7.2% |
| October 2025 | R$27.55 | -1.7% |
About the EGIE3 data
Daily bars. 6,148 sessions from Mar 1, 2002 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EGIE3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- EDGA11 Fundo de Investimento Imobiliario - FII Edificio Galeria
- EFXB31 Equifax Inc.
- EGDB11 Fundo De Investimento Imobiliario De Desenvolvimento De Escritorios Boutique Res Limitada
- EGGY3 Granja Faria S.A.
- EGYR11 Energy Resort Fundo De Investimento Imobiliario
- EIRA11 Aroeira Fundo De Investimento Imobiliario Responsabilidade Limitada
- EKTR3 Elektro Redes S.A.
- EKTR4 Elektro Redes S.A.
Common questions
EGIE3 share price history
