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 (%)
Feb 28, 2022 7.500 7.840 7.500 7.840 8,922 +0.01(+0.13%)
Feb 25, 2022 7.550 7.860 7.662 7.830 13,286 +0.07(+0.90%)
Feb 24, 2022 8.050 8.050 7.760 7.760 8,886 -0.34(-4.20%)
Feb 23, 2022 7.990 8.330 7.990 8.100 5,062 +0.04(+0.43%)
Feb 22, 2022 7.910 8.130 7.830 8.065 17,686 +0.07(+0.94%)
Feb 18, 2022 7.990 0 +0.13(+1.65%)
Feb 17, 2022 7.880 7.950 7.760 7.860 4,709 +0.10(+1.29%)
Feb 16, 2022 7.707 7.970 7.705 7.760 3,500 -0.10(-1.27%)
Feb 15, 2022 7.820 7.900 7.790 7.860 8,366 +0.11(+1.42%)
Feb 14, 2022 7.815 7.830 7.750 7.750 11,283 +0.03(+0.39%)
Feb 11, 2022 7.855 7.880 7.690 7.720 7,376 +0.03(+0.39%)
Feb 10, 2022 7.920 7.920 7.690 7.690 5,361 -0.15(-1.91%)
Feb 09, 2022 7.710 7.853 7.640 7.840 6,133 +0.15(+1.98%)
Feb 08, 2022 7.750 7.750 7.630 7.688 14,596 -0.06(-0.81%)
Feb 07, 2022 7.665 7.820 7.665 7.750 24,931 -0.04(-0.51%)
Feb 04, 2022 7.750 7.790 7.620 7.790 26,885 -0.10(-1.27%)
Feb 03, 2022 7.690 7.890 7.890 4,599 +0.13(+1.68%)
Feb 02, 2022 7.700 7.770 7.680 7.760 7,352 -0.10(-1.27%)
Feb 01, 2022 7.780 7.860 7.720 7.860 15,434 +0.11(+1.35%)
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%)
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.