Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engie Brasil Energia S.A. ADR (OP: EGIEY )

8.070 -0.080 (-0.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.650 7.810 7.755 97,125 +0.17(+2.31%)
Jan 28, 2022 7.510 7.580 7.400 7.580 69,046 +0.15(+2.02%)
Jan 27, 2022 7.455 7.455 7.395 7.430 93,687 +0.14(+1.92%)
Jan 26, 2022 7.350 7.370 7.190 7.290 12,660 -0.09(-1.22%)
Jan 25, 2022 7.320 7.390 7.178 7.380 19,073 +0.08(+1.10%)
Jan 24, 2022 7.300 7.310 7.200 7.300 113,474 +0.11(+1.53%)
Jan 21, 2022 7.345 7.388 7.190 7.190 32,949 -0.19(-2.57%)
Jan 20, 2022 7.325 7.450 7.290 7.380 58,965 +0.06(+0.82%)
Jan 19, 2022 7.115 7.320 7.100 7.320 26,258 +0.24(+3.39%)
Jan 18, 2022 7.030 7.140 6.930 7.080 121,851 +0.06(+0.85%)
Jan 14, 2022 7.020 0 +0.03(+0.43%)
Jan 13, 2022 6.970 7.030 6.910 6.990 54,798 +0.00(+0.00%)
Jan 12, 2022 6.880 6.990 6.865 6.990 23,021 +0.17(+2.49%)
Jan 11, 2022 6.770 6.845 6.770 6.820 23,889 +0.07(+1.09%)
Jan 10, 2022 6.620 6.760 6.570 6.746 409,536 -0.01(-0.20%)
Jan 07, 2022 6.650 6.760 6.633 6.760 29,308 +0.30(+4.64%)
Jan 06, 2022 6.585 6.630 6.460 6.460 27,530 -0.17(-2.56%)
Jan 05, 2022 6.650 6.730 6.570 6.630 22,707 +0.12(+1.84%)
Jan 04, 2022 6.510 6.760 6.510 6.510 36,984 -0.26(-3.87%)
Jan 03, 2022 6.582 6.772 6.572 6.772 70,308 +0.03(+0.48%)
Dec 31, 2021 6.770 6.880 6.630 6.740 24,049 -0.15(-2.18%)
Dec 30, 2021 6.800 6.925 6.800 6.890 78,058 +0.18(+2.76%)
Dec 29, 2021 6.798 6.830 6.640 6.705 42,714 -0.17(-2.40%)
Dec 28, 2021 6.790 6.910 6.790 6.870 76,322 +0.08(+1.25%)
Dec 27, 2021 6.920 6.920 6.760 6.785 142,900 +0.03(+0.37%)
Dec 23, 2021 6.690 6.770 6.660 6.760 76,077 -0.07(-1.02%)
Dec 22, 2021 6.714 6.860 6.650 6.830 49,032 +0.16(+2.40%)
Dec 21, 2021 6.630 6.750 6.610 6.670 83,474 -0.08(-1.11%)
Dec 20, 2021 6.690 6.850 6.690 6.745 56,779 -0.05(-0.81%)
Dec 17, 2021 6.805 6.910 6.777 6.800 130,960 +0.05(+0.74%)
Dec 16, 2021 6.800 6.850 6.750 6.750 48,806 -0.08(-1.17%)
Dec 15, 2021 6.710 6.883 6.710 6.830 37,101 +0.01(+0.15%)
Dec 14, 2021 6.857 6.891 6.782 6.820 17,548 -0.06(-0.84%)
Dec 13, 2021 6.860 6.930 6.830 6.878 44,561 -0.01(-0.18%)
Dec 10, 2021 6.975 7.043 6.890 6.890 45,987 -0.03(-0.40%)
Dec 09, 2021 7.000 7.020 6.890 6.918 364,959 -0.12(-1.70%)
Dec 08, 2021 6.950 7.068 6.950 7.037 71,023 +0.11(+1.55%)
Dec 07, 2021 6.907 6.965 6.897 6.930 233,455 +0.00(+0.00%)
Dec 06, 2021 6.925 6.940 6.870 6.930 51,062 +0.05(+0.73%)
Dec 03, 2021 6.990 7.280 6.850 6.880 47,241 -0.04(-0.65%)
Dec 02, 2021 7.010 7.098 6.902 6.925 36,251 +0.17(+2.44%)
Dec 01, 2021 6.867 6.915 6.710 6.760 32,893 -0.19(-2.73%)
Nov 30, 2021 6.945 6.950 6.945 6.950 37,740 +0.05(+0.72%)
Nov 29, 2021 6.960 7.020 6.860 6.900 23,835 -0.07(-1.08%)
Nov 26, 2021 6.870 7.010 6.870 6.975 8,464 +0.09(+1.38%)
Nov 24, 2021 6.963 6.990 6.880 6.880 20,274 -0.04(-0.61%)
Nov 23, 2021 6.825 7.040 6.825 6.923 12,953 -0.13(-1.81%)
Nov 22, 2021 7.110 7.120 6.990 7.050 17,153 -0.07(-0.93%)
Nov 19, 2021 7.210 7.220 7.070 7.116 15,026 +0.02(+0.23%)
Nov 18, 2021 7.130 7.100 7.100 7.100 11,957 -0.03(-0.35%)
Nov 17, 2021 7.125 7.150 7.070 7.125 15,778 -0.05(-0.71%)
Nov 16, 2021 7.180 7.200 7.140 7.176 12,715 -0.18(-2.50%)
Nov 15, 2021 7.360 7.360 7.232 7.360 6,750 +0.07(+0.96%)
Nov 12, 2021 7.440 7.440 7.232 7.290 7,252 -0.13(-1.80%)
Nov 11, 2021 7.410 7.510 7.410 7.424 6,553 +0.16(+2.19%)
Nov 10, 2021 7.320 7.265 7,661 +0.01(+0.14%)
Nov 09, 2021 7.295 7.295 7.205 7.255 14,156 +0.12(+1.61%)
Nov 08, 2021 7.160 7.170 7.135 7.140 9,698 +0.03(+0.42%)
Nov 05, 2021 7.170 7.230 7.090 7.110 13,489 +0.16(+2.30%)
Nov 04, 2021 6.970 7.140 6.950 6.950 23,378 -0.23(-3.20%)
Nov 03, 2021 6.840 7.240 6.830 7.180 90,685 +0.38(+5.59%)
Nov 02, 2021 6.800 6.970 6.800 6.800 11,681 -0.17(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.