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 )

8.205 +0.135 (+1.67%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 13, 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 (%)
Nov 30, 2020 8.456 8.500 8.040 8.350 157,882 -0.15(-1.76%)
Nov 27, 2020 8.275 8.500 8.051 8.500 600 +0.45(+5.59%)
Nov 25, 2020 8.500 8.500 8.050 8.050 93,500 +0.00(+0.00%)
Nov 24, 2020 8.125 8.150 8.050 8.050 13,358 -0.05(-0.62%)
Nov 23, 2020 8.065 8.150 8.050 8.100 21,286 -0.24(-2.88%)
Nov 20, 2020 8.000 8.340 7.990 8.340 9,200 +0.15(+1.83%)
Nov 19, 2020 8.610 8.630 8.190 8.190 71,150 -0.47(-5.43%)
Nov 18, 2020 8.510 8.700 8.510 8.660 971 +0.34(+4.09%)
Nov 17, 2020 8.180 8.730 8.180 8.320 3,881 +0.13(+1.59%)
Nov 16, 2020 8.255 8.320 8.100 8.190 1,459 +0.12(+1.55%)
Nov 13, 2020 8.045 8.200 8.000 8.065 4,300 +0.08(+1.07%)
Nov 12, 2020 8.275 8.440 7.950 7.980 223,446 -0.27(-3.27%)
Nov 11, 2020 8.010 8.580 7.900 8.250 459,546 +0.25(+3.12%)
Nov 10, 2020 8.500 8.500 8.000 8.000 863 -0.77(-8.78%)
Nov 09, 2020 8.730 8.770 8.730 8.770 391 +0.81(+10.18%)
Nov 06, 2020 8.160 8.160 7.960 7.960 1,000 +0.25(+3.18%)
Nov 05, 2020 7.700 7.715 7.700 7.715 772 +0.25(+3.28%)
Nov 04, 2020 7.470 7.470 7.470 7.470 175 +0.44(+6.26%)
Nov 03, 2020 7.210 7.210 7.030 7.030 50,656 -0.05(-0.71%)
Nov 02, 2020 7.080 7.080 7.080 7.080 425 +0.22(+3.21%)
Oct 30, 2020 6.880 7.200 6.860 6.860 13,600 -0.34(-4.72%)
Oct 29, 2020 7.075 7.200 7.075 7.200 899 +0.05(+0.70%)
Oct 28, 2020 7.360 7.460 7.140 7.150 12,079 -0.20(-2.72%)
Oct 27, 2020 7.350 7.350 7.350 7.350 347 -0.49(-6.25%)
Oct 26, 2020 7.300 7.840 7.300 7.840 16,253 +0.09(+1.16%)
Oct 23, 2020 7.750 7.750 7.750 7.750 357,300 +0.05(+0.65%)
Oct 22, 2020 7.580 7.770 7.580 7.700 63,751 +0.10(+1.32%)
Oct 21, 2020 7.600 7.600 7.600 7.600 254,060 -0.21(-2.69%)
Oct 20, 2020 7.860 7.870 7.560 7.810 10,679 +0.19(+2.49%)
Oct 19, 2020 7.620 7.620 7.620 3 +0.00(+0.00%)
Oct 16, 2020 7.505 7.620 7.505 7.620 500 +0.02(+0.26%)
Oct 15, 2020 7.490 7.600 7.490 7.600 1,546 -0.07(-0.91%)
Oct 13, 2020 7.670 7.670 7.670 0 +0.07(+0.92%)
Oct 12, 2020 7.600 7.600 7.600 7.600 1,471 +0.02(+0.26%)
Oct 09, 2020 7.580 7.580 7.580 1 +0.00(+0.00%)
Oct 08, 2020 7.510 7.510 7.580 173 +0.07(+0.93%)
Oct 07, 2020 7.510 7.510 7.510 2 +0.00(+0.00%)
Oct 06, 2020 7.510 7.510 7.510 16 +0.00(+0.00%)
Oct 05, 2020 7.510 7.510 7.510 31 +0.00(+0.00%)
Oct 02, 2020 7.510 7.510 7.510 80 +0.00(+0.00%)
Oct 01, 2020 7.510 7.510 7.510 7.510 201 +0.00(+0.00%)
Sep 30, 2020 7.510 7.510 7.500 7.510 3,420 +0.00(+0.07%)
Sep 29, 2020 7.505 7.505 7.505 7.505 601 -0.33(-4.15%)
Sep 28, 2020 7.830 7.830 7.830 7.830 1,039 +0.04(+0.51%)
Sep 24, 2020 7.790 7.790 7.790 0 -0.65(-7.70%)
Sep 17, 2020 8.440 8.440 8.440 0 +0.00(+0.00%)
Sep 16, 2020 8.440 8.440 8.440 1 +0.00(+0.00%)
Sep 14, 2020 8.440 8.440 8.440 0 -0.06(-0.71%)
Sep 11, 2020 8.500 8.500 8.500 8.500 100 +0.18(+2.16%)
Sep 10, 2020 8.320 8.320 8.320 23 +0.00(+0.00%)
Sep 09, 2020 8.320 8.320 8.320 8.320 401 +0.00(+0.00%)
Sep 08, 2020 8.320 8.320 8.320 29 +0.00(+0.00%)
Sep 03, 2020 8.320 8.320 8.320 0 +0.00(+0.00%)
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.