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 -0.080 (-0.98%)
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 (%)
Jul 29, 2022 8.450 8.450 8.450 8.450 708 +0.00(+0.00%)
Jul 28, 2022 8.430 8.450 8.430 8.450 2,647 +0.10(+1.20%)
Jul 27, 2022 8.353 8.353 8.250 8.350 5,367 -0.03(-0.36%)
Jul 26, 2022 8.445 8.450 8.380 8.380 7,905 +0.12(+1.48%)
Jul 25, 2022 8.150 8.398 8.080 8.258 2,529 +0.33(+4.14%)
Jul 22, 2022 7.990 7.990 7.930 7.930 1,701 +0.29(+3.80%)
Jul 21, 2022 7.650 7.820 7.640 7.640 2,681 -0.01(-0.13%)
Jul 20, 2022 7.780 8.260 7.650 7.650 3,517 -0.16(-2.05%)
Jul 19, 2022 7.810 8.201 7.810 7.810 3,635 -0.41(-4.99%)
Jul 18, 2022 8.120 8.700 8.120 8.220 2,074 +0.37(+4.71%)
Jul 15, 2022 7.660 10.30 7.660 7.850 8,988 -0.05(-0.63%)
Jul 14, 2022 8.100 8.100 7.900 7.900 5,181 +0.05(+0.64%)
Jul 13, 2022 8.030 8.200 7.690 7.850 31,157 -0.31(-3.80%)
Jul 12, 2022 13.00 13.00 8.150 8.160 4,123 -1.84(-18.40%)
Jul 11, 2022 8.800 10.00 8.800 10.00 1,535 +1.65(+19.76%)
Jul 08, 2022 8.320 9.700 8.220 8.350 4,015 -1.00(-10.70%)
Jul 07, 2022 14.30 14.80 8.450 9.350 6,026 -5.65(-37.67%)
Jul 06, 2022 17.80 17.80 14.00 15.00 6,818 -2.90(-16.20%)
Jul 05, 2022 12.50 25.00 12.00 17.90 37,928 +4.75(+36.12%)
Jul 01, 2022 10.31 13.15 9.860 13.15 16,224 +2.25(+20.64%)
Jun 30, 2022 8.580 10.90 8.580 10.90 16,804 +2.59(+31.17%)
Jun 29, 2022 8.040 8.310 7.968 8.310 63,523 +0.22(+2.72%)
Jun 28, 2022 7.990 8.140 7.890 8.090 38,950 +0.05(+0.62%)
Jun 27, 2022 7.940 8.050 7.940 8.040 13,922 +0.29(+3.74%)
Jun 24, 2022 7.860 7.970 7.750 7.750 10,590 -0.24(-2.96%)
Jun 23, 2022 8.170 8.190 7.910 7.986 37,096 -0.20(-2.49%)
Jun 22, 2022 8.150 8.260 8.080 8.190 12,066 +0.10(+1.27%)
Jun 21, 2022 8.174 8.270 8.088 8.088 11,634 -0.27(-3.26%)
Jun 17, 2022 8.290 8.360 8.104 8.360 5,269 +0.11(+1.33%)
Jun 16, 2022 8.250 8.480 8.120 8.250 3,424 -0.22(-2.60%)
Jun 15, 2022 8.380 8.470 8.120 8.470 15,629 +0.31(+3.80%)
Jun 14, 2022 8.105 8.170 8.000 8.160 15,379 +0.14(+1.78%)
Jun 13, 2022 8.045 8.160 7.912 8.018 9,176 -0.12(-1.50%)
Jun 10, 2022 8.295 8.380 8.140 8.140 29,805 -0.40(-4.74%)
Jun 09, 2022 8.678 8.705 8.545 8.545 5,715 +0.01(+0.12%)
Jun 08, 2022 8.610 8.640 8.535 8.535 8,140 -0.02(-0.18%)
Jun 07, 2022 8.460 8.590 8.460 8.550 2,954 -0.21(-2.40%)
Jun 06, 2022 8.720 8.770 8.680 8.760 3,304 -0.14(-1.57%)
Jun 03, 2022 8.867 8.900 8.810 8.900 5,123 +0.24(+2.77%)
Jun 02, 2022 8.830 8.880 8.660 8.660 266,532 -0.18(-2.04%)
Jun 01, 2022 9.060 9.060 8.715 8.840 4,797 -0.33(-3.62%)
May 31, 2022 9.210 9.250 9.137 9.172 10,138 -0.05(-0.52%)
May 27, 2022 9.180 9.262 9.170 9.220 9,418 -0.01(-0.11%)
May 26, 2022 9.305 9.305 9.225 9.230 23,672 -0.10(-1.07%)
May 25, 2022 9.265 9.330 9.210 9.330 8,840 +0.06(+0.65%)
May 24, 2022 9.160 9.300 9.057 9.270 5,493 +0.13(+1.42%)
May 23, 2022 9.090 9.140 9.065 9.140 19,524 +0.20(+2.24%)
May 20, 2022 8.875 8.940 8.780 8.940 5,634 +0.23(+2.64%)
May 19, 2022 8.630 8.790 8.630 8.710 8,424 +0.16(+1.87%)
May 18, 2022 8.690 8.690 8.510 8.550 8,346 -0.17(-1.92%)
May 17, 2022 8.635 8.750 8.635 8.717 4,566 +0.28(+3.28%)
May 16, 2022 8.355 8.440 8.280 8.440 4,809 +0.07(+0.84%)
May 13, 2022 8.245 8.370 8.245 8.370 8,192 +0.33(+4.10%)
May 12, 2022 7.950 8.075 7.940 8.040 4,583 +0.03(+0.37%)
May 11, 2022 8.170 8.220 8.010 8.010 4,713 -0.18(-2.20%)
May 10, 2022 8.215 8.257 8.160 8.190 16,360 -0.03(-0.36%)
May 09, 2022 8.110 8.320 8.000 8.220 10,118 +0.06(+0.74%)
May 06, 2022 8.120 8.170 8.120 8.160 6,155 -0.06(-0.73%)
May 05, 2022 8.209 8.220 8.170 8.220 38,032 -0.09(-1.08%)
May 04, 2022 8.210 8.330 8.168 8.310 5,436 +0.02(+0.24%)
May 03, 2022 8.200 8.370 8.200 8.290 12,380 +0.15(+1.91%)
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.