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 )

8.510 +0.140 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 8.340 8.340 8.340 83,975 -0.07(-0.83%)
Dec 30, 2020 8.360 8.640 8.360 8.410 83,975 -0.09(-1.06%)
Dec 29, 2020 8.420 8.670 8.420 8.500 27,672 +0.16(+1.92%)
Dec 28, 2020 8.400 8.460 8.210 8.340 15,192 +0.03(+0.36%)
Dec 24, 2020 8.310 8.480 8.310 8.310 47,300 -0.09(-1.13%)
Dec 23, 2020 8.460 8.515 8.370 8.405 9,903 +0.01(+0.18%)
Dec 22, 2020 8.527 8.590 8.390 8.390 14,057 -0.14(-1.70%)
Dec 21, 2020 8.270 9.000 8.270 8.535 5,948 -0.46(-5.17%)
Dec 18, 2020 9.040 9.040 8.740 9.000 11,100 +0.23(+2.62%)
Dec 17, 2020 9.030 9.100 8.730 8.770 13,329 -0.20(-2.23%)
Dec 16, 2020 8.890 8.970 8.730 8.970 20,882 +0.36(+4.18%)
Dec 15, 2020 8.640 8.830 8.580 8.610 5,855 -0.39(-4.32%)
Dec 14, 2020 9.050 9.100 8.670 8.999 109,793 +0.02(+0.21%)
Dec 11, 2020 8.895 9.150 8.830 8.980 652,700 +0.24(+2.75%)
Dec 10, 2020 8.723 8.970 8.680 8.740 2,260 +0.18(+2.04%)
Dec 09, 2020 8.473 8.750 8.400 8.565 388,858 +0.07(+0.79%)
Dec 08, 2020 8.650 8.650 8.410 8.498 535,596 -0.15(-1.76%)
Dec 07, 2020 8.710 8.950 8.500 8.650 729,211 +0.08(+0.87%)
Dec 04, 2020 8.425 8.750 8.140 8.575 469,800 +0.15(+1.78%)
Dec 03, 2020 8.425 8.425 8.360 8.425 31,890 +0.12(+1.51%)
Dec 02, 2020 8.340 8.340 8.100 8.300 2,527 -0.04(-0.48%)
Dec 01, 2020 8.340 11.06 8.060 8.340 7,108 -0.01(-0.12%)
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%)
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.