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 30, 2022 6.950 7.500 6.950 7.070 9,965 -0.05(-0.70%)
Dec 29, 2022 7.275 7.290 7.020 7.120 11,776 -0.07(-0.97%)
Dec 28, 2022 7.040 7.230 7.040 7.190 22,558 +0.04(+0.56%)
Dec 27, 2022 6.990 7.410 6.990 7.150 6,231 -0.05(-0.69%)
Dec 23, 2022 7.221 7.900 7.200 7.200 6,314 -0.02(-0.28%)
Dec 22, 2022 7.090 7.290 7.073 7.220 41,038 -0.07(-0.96%)
Dec 21, 2022 7.130 7.290 7.060 7.290 30,250 +0.15(+2.10%)
Dec 20, 2022 7.170 7.350 7.070 7.140 92,590 +0.15(+2.15%)
Dec 19, 2022 6.998 7.170 6.920 6.990 21,206 +0.07(+1.01%)
Dec 16, 2022 7.045 7.050 6.920 6.920 29,204 +0.06(+0.87%)
Dec 15, 2022 6.885 7.010 6.810 6.860 43,545 -0.06(-0.87%)
Dec 14, 2022 6.900 7.040 6.800 6.920 45,620 -0.09(-1.28%)
Dec 13, 2022 7.420 7.428 7.010 7.010 56,277 -0.05(-0.71%)
Dec 12, 2022 7.201 7.500 7.060 7.060 12,145 -0.53(-6.98%)
Dec 09, 2022 7.685 7.750 7.340 7.590 31,390 -0.11(-1.43%)
Dec 08, 2022 7.870 7.870 7.615 7.700 39,427 -0.05(-0.65%)
Dec 07, 2022 7.775 7.810 7.690 7.750 11,516 +0.19(+2.51%)
Dec 06, 2022 7.740 7.740 7.520 7.560 9,100 +0.05(+0.67%)
Dec 05, 2022 7.781 7.860 7.500 7.510 23,963 -0.33(-4.27%)
Dec 02, 2022 7.785 7.870 7.700 7.845 10,417 +0.00(+0.06%)
Dec 01, 2022 7.760 7.850 7.660 7.840 14,139 +0.19(+2.48%)
Nov 30, 2022 7.530 7.685 7.335 7.650 11,924 -0.12(-1.54%)
Nov 29, 2022 7.434 7.790 7.434 7.770 8,137 +0.14(+1.83%)
Nov 28, 2022 7.400 7.640 7.250 7.630 17,092 +0.19(+2.55%)
Nov 25, 2022 7.350 7.760 7.300 7.440 21,513 +0.28(+3.91%)
Nov 23, 2022 7.780 7.780 7.160 7.160 14,292 -0.64(-8.21%)
Nov 22, 2022 7.610 7.940 7.610 7.800 7,821 +0.19(+2.50%)
Nov 21, 2022 7.520 7.940 7.520 7.610 14,097 -0.23(-2.93%)
Nov 18, 2022 7.800 7.840 7.230 7.840 11,229 +0.13(+1.69%)
Nov 17, 2022 7.060 7.710 7.060 7.710 13,668 -0.06(-0.77%)
Nov 16, 2022 7.850 8.990 7.477 7.770 110,485 -0.31(-3.84%)
Nov 15, 2022 7.850 8.080 7.430 8.080 18,523 +0.08(+1.00%)
Nov 14, 2022 7.915 8.050 7.810 8.000 8,363 -0.08(-0.99%)
Nov 11, 2022 7.720 8.080 7.700 8.080 4,093 +0.43(+5.62%)
Nov 10, 2022 7.520 7.650 7.520 7.650 8,606 -0.60(-7.27%)
Nov 09, 2022 7.900 8.250 7.890 8.250 13,082 +0.44(+5.63%)
Nov 08, 2022 7.770 7.900 7.770 7.810 19,414 +0.01(+0.13%)
Nov 07, 2022 8.000 8.000 7.730 7.800 9,318 -0.35(-4.29%)
Nov 04, 2022 7.820 8.190 7.820 8.150 16,854 +0.33(+4.22%)
Nov 03, 2022 7.670 7.830 7.610 7.820 14,707 -0.02(-0.26%)
Nov 02, 2022 7.755 7.840 7.570 7.840 7,410 +0.03(+0.38%)
Nov 01, 2022 7.720 7.890 7.610 7.810 20,202 +0.03(+0.39%)
Oct 31, 2022 7.280 7.780 7.280 7.780 12,925 +0.44(+5.99%)
Oct 28, 2022 7.270 7.370 7.270 7.340 21,354 -0.13(-1.74%)
Oct 27, 2022 7.350 7.470 7.310 7.470 21,284 +0.46(+6.56%)
Oct 26, 2022 7.220 7.220 7.010 7.010 34,420 -0.28(-3.87%)
Oct 25, 2022 7.280 7.380 7.240 7.293 23,013 -0.14(-1.85%)
Oct 24, 2022 7.420 7.480 7.400 7.430 23,349 -0.16(-2.11%)
Oct 21, 2022 7.460 7.653 7.410 7.590 13,144 +0.20(+2.71%)
Oct 20, 2022 7.370 7.430 7.320 7.390 20,923 +0.13(+1.79%)
Oct 19, 2022 7.240 7.340 7.220 7.260 31,384 +0.19(+2.69%)
Oct 18, 2022 7.260 7.350 7.060 7.070 77,035 -0.17(-2.35%)
Oct 17, 2022 7.261 7.310 7.230 7.240 35,065 +0.04(+0.49%)
Oct 14, 2022 7.240 7.310 7.140 7.205 8,305 -0.01(-0.07%)
Oct 13, 2022 7.210 7.330 7.210 7.210 32,060 +0.07(+0.98%)
Oct 12, 2022 7.390 7.390 7.125 7.140 12,134 -0.29(-3.90%)
Oct 11, 2022 7.480 7.515 7.430 7.430 31,577 -0.04(-0.53%)
Oct 10, 2022 7.410 7.480 7.400 7.470 6,907 +0.10(+1.36%)
Oct 07, 2022 7.410 7.420 7.310 7.370 9,543 -0.06(-0.81%)
Oct 06, 2022 7.530 7.545 7.400 7.430 20,520 -0.18(-2.37%)
Oct 05, 2022 7.570 7.610 7.520 7.610 19,364 -0.08(-1.04%)
Oct 04, 2022 7.780 7.795 7.647 7.690 18,886 -0.08(-1.09%)
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.