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 UNCHANGED
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 (%)
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%)
Nov 01, 2021 6.880 6.970 6.900 6.970 7,413 +0.07(+1.01%)
Oct 29, 2021 7.040 7.040 6.845 6.900 24,116 +0.00(+0.00%)
Oct 28, 2021 7.030 7.110 6.830 6.900 13,938 -0.22(-3.09%)
Oct 27, 2021 7.035 7.120 7.035 7.120 6,991 +0.16(+2.30%)
Oct 26, 2021 6.928 7.040 6.960 19,205 -0.04(-0.50%)
Oct 25, 2021 6.925 7.025 6.890 6.995 5,727 +0.20(+2.87%)
Oct 22, 2021 6.690 6.808 6.542 6.800 17,264 -0.04(-0.58%)
Oct 21, 2021 6.830 6.860 6.777 6.840 22,442 -0.21(-2.98%)
Oct 20, 2021 7.070 7.090 7.020 7.050 5,724 +0.21(+3.07%)
Oct 19, 2021 6.990 7.010 6.840 6.840 32,522 -0.21(-2.98%)
Oct 18, 2021 6.990 7.070 6.930 7.050 59,064 +0.01(+0.14%)
Oct 15, 2021 7.110 7.110 6.997 7.040 8,608 +0.00(+0.00%)
Oct 14, 2021 6.980 7.040 6.970 7.040 7,491 +0.04(+0.64%)
Oct 13, 2021 6.980 7.030 6.870 6.995 14,007 +0.16(+2.27%)
Oct 12, 2021 6.810 6.900 6.810 6.840 10,876 -0.03(-0.44%)
Oct 11, 2021 6.920 6.947 6.820 6.870 8,317 +0.04(+0.66%)
Oct 08, 2021 6.835 6.850 6.760 6.825 10,286 +0.03(+0.37%)
Oct 07, 2021 6.690 6.860 6.690 6.800 7,606 +0.04(+0.59%)
Oct 06, 2021 6.770 6.800 6.720 6.760 36,366 -0.10(-1.46%)
Oct 05, 2021 6.875 6.940 6.850 6.860 28,927 -0.06(-0.87%)
Oct 04, 2021 6.935 6.950 6.896 6.920 49,900 -0.17(-2.40%)
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.