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 )

8.330 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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 (%)
May 17, 2024 8.505 8.515 8.310 8.330 3,091 -0.16(-1.88%)
May 16, 2024 8.498 8.525 8.300 8.490 2,747 -0.10(-1.16%)
May 15, 2024 8.440 8.590 8.440 8.590 8,399 +0.11(+1.30%)
May 14, 2024 8.440 8.590 8.440 8.480 14,433 +0.16(+1.91%)
May 13, 2024 8.370 8.420 8.245 8.321 5,319 -0.05(-0.59%)
May 10, 2024 8.030 8.518 7.790 8.370 8,204 -0.08(-0.95%)
May 09, 2024 8.460 8.610 8.210 8.450 5,658 +0.01(+0.12%)
May 08, 2024 8.440 8.450 7.980 8.440 11,040 +0.56(+7.07%)
May 07, 2024 8.000 8.370 7.670 7.883 3,474 -0.54(-6.38%)
May 06, 2024 9.350 9.350 8.000 8.420 13,945 +0.11(+1.26%)
May 03, 2024 8.235 8.500 7.970 8.315 8,612 +0.20(+2.40%)
May 02, 2024 8.020 8.120 7.790 8.120 12,147 +0.44(+5.73%)
May 01, 2024 7.570 8.020 7.560 7.680 7,780 -0.15(-1.97%)
Apr 30, 2024 7.920 7.990 7.800 7.834 7,667 -0.19(-2.32%)
Apr 29, 2024 7.940 8.020 7.930 8.020 2,862 +0.17(+2.17%)
Apr 26, 2024 7.820 7.965 7.730 7.850 23,249 +0.19(+2.48%)
Apr 25, 2024 7.700 7.790 7.640 7.660 4,578 -0.23(-2.92%)
Apr 24, 2024 7.815 7.890 7.730 7.890 15,641 +0.03(+0.35%)
Apr 23, 2024 7.765 7.990 7.720 7.862 9,409 +0.03(+0.42%)
Apr 22, 2024 7.820 7.940 7.750 7.830 5,648 +0.05(+0.64%)
Apr 19, 2024 7.795 7.860 7.770 7.780 16,145 +0.13(+1.70%)
Apr 18, 2024 7.775 7.810 7.650 7.650 7,926 -0.08(-1.03%)
Apr 17, 2024 8.000 8.000 7.730 7.730 8,241 +0.10(+1.31%)
Apr 16, 2024 7.840 8.020 7.630 7.630 19,893 -0.44(-5.45%)
Apr 15, 2024 8.135 8.135 8.070 8.070 5,835 -0.08(-0.98%)
Apr 12, 2024 8.085 8.150 8.020 8.150 2,782 +0.07(+0.92%)
Apr 11, 2024 8.180 8.270 8.076 8.076 14,826 -0.17(-2.11%)
Apr 10, 2024 8.385 8.418 8.250 8.250 3,926 -0.22(-2.57%)
Apr 09, 2024 8.370 8.540 8.370 8.468 5,052 +0.12(+1.41%)
Apr 08, 2024 8.305 8.360 8.305 8.350 3,358 +0.08(+1.03%)
Apr 05, 2024 8.045 8.330 8.045 8.265 12,935 +0.11(+1.35%)
Apr 04, 2024 8.270 8.336 8.150 8.155 5,219 +0.01(+0.18%)
Apr 03, 2024 8.030 8.140 7.980 8.140 5,038 +0.12(+1.46%)
Apr 02, 2024 7.830 8.070 7.830 8.023 5,305 -0.07(-0.83%)
Apr 01, 2024 7.980 8.090 7.800 8.090 19,981 +0.05(+0.62%)
Mar 28, 2024 8.210 8.210 8.040 8.040 5,166 -0.02(-0.25%)
Mar 27, 2024 8.130 8.135 8.060 8.060 1,852 -0.15(-1.78%)
Mar 26, 2024 8.120 8.206 8.090 8.206 3,529 -0.06(-0.77%)
Mar 25, 2024 8.160 8.370 8.150 8.270 39,000 +0.05(+0.66%)
Mar 22, 2024 8.248 8.248 8.130 8.216 13,975 -0.07(-0.84%)
Mar 21, 2024 8.270 8.285 8.180 8.285 5,474 +0.13(+1.59%)
Mar 20, 2024 8.220 8.300 8.105 8.155 4,976 +0.02(+0.19%)
Mar 19, 2024 8.145 8.220 8.140 8.140 47,283 -0.00(-0.06%)
Mar 18, 2024 8.140 8.190 8.100 8.145 7,593 +0.04(+0.56%)
Mar 15, 2024 8.140 8.360 8.040 8.100 12,246 -0.17(-2.06%)
Mar 14, 2024 8.275 8.280 8.160 8.270 25,947 +0.01(+0.12%)
Mar 13, 2024 8.265 8.334 8.230 8.260 31,444 -0.12(-1.43%)
Mar 12, 2024 8.190 8.410 8.183 8.380 5,977 -0.03(-0.36%)
Mar 11, 2024 8.305 8.410 8.260 8.410 3,928 +0.11(+1.33%)
Mar 08, 2024 8.295 8.350 8.180 8.300 5,800 -0.01(-0.18%)
Mar 07, 2024 8.690 8.690 8.130 8.315 6,569 +0.10(+1.28%)
Mar 06, 2024 8.307 8.360 8.200 8.210 24,416 -0.14(-1.68%)
Mar 05, 2024 8.380 8.380 8.280 8.350 9,174 -0.02(-0.27%)
Mar 04, 2024 8.350 8.400 8.300 8.373 3,345 -0.04(-0.44%)
Mar 01, 2024 8.355 8.430 8.330 8.410 17,836 -0.10(-1.18%)
Feb 29, 2024 8.505 8.590 8.403 8.510 13,973 +0.17(+2.04%)
Feb 28, 2024 8.428 8.580 8.340 8.340 2,778 -0.07(-0.83%)
Feb 27, 2024 8.330 8.527 8.330 8.410 11,008 +0.08(+0.96%)
Feb 26, 2024 8.395 8.400 8.320 8.330 5,337 -0.03(-0.36%)
Feb 23, 2024 8.365 8.365 8.310 8.360 9,052 -0.02(-0.24%)
Feb 22, 2024 8.330 8.380 8.324 8.380 6,620 -0.01(-0.10%)
Feb 21, 2024 8.530 8.530 8.310 8.388 4,532 -0.19(-2.24%)
Feb 20, 2024 8.445 8.580 8.430 8.580 6,407 +0.23(+2.79%)
Feb 16, 2024 8.310 8.400 8.260 8.348 3,949 +0.04(+0.49%)
Feb 15, 2024 8.220 8.307 8.214 8.307 10,782 +0.09(+1.12%)
Feb 14, 2024 8.070 8.360 8.070 8.215 14,616 +0.04(+0.55%)
Feb 13, 2024 8.100 8.215 8.040 8.170 4,952 -0.27(-3.20%)
Feb 12, 2024 8.400 8.440 8.100 8.440 6,740 +0.15(+1.81%)
Feb 09, 2024 8.220 8.300 8.210 8.290 5,444 +0.15(+1.84%)
Feb 08, 2024 8.250 8.330 8.130 8.140 5,569 -0.31(-3.67%)
Feb 07, 2024 8.270 8.450 8.270 8.450 3,523 +0.33(+4.06%)
Feb 06, 2024 8.210 8.340 8.120 8.120 8,493 -0.05(-0.61%)
Feb 05, 2024 8.044 8.170 7.988 8.170 15,968 +0.04(+0.49%)
Feb 02, 2024 8.100 8.130 8.050 8.130 11,723 -0.10(-1.22%)
Feb 01, 2024 8.267 8.267 8.210 8.230 3,252 -0.21(-2.49%)
Jan 31, 2024 8.325 8.440 8.325 8.440 1,749 +0.23(+2.86%)
Jan 30, 2024 8.070 8.280 8.070 8.205 12,670 -0.11(-1.34%)
Jan 29, 2024 8.300 8.380 8.210 8.317 12,703 -0.22(-2.61%)
Jan 26, 2024 8.475 8.540 8.385 8.540 2,552 +0.14(+1.67%)
Jan 25, 2024 8.430 8.560 8.400 8.400 1,835 -0.14(-1.64%)
Jan 24, 2024 8.490 8.540 8.360 8.540 11,814 +0.28(+3.39%)
Jan 23, 2024 8.250 8.270 8.170 8.260 5,546 +0.09(+1.10%)
Jan 22, 2024 8.390 8.390 8.170 8.170 4,107 -0.12(-1.45%)
Jan 19, 2024 8.405 8.510 8.290 8.290 7,878 -0.29(-3.38%)
Jan 18, 2024 8.459 8.580 8.360 8.580 11,469 +0.00(+0.00%)
Jan 17, 2024 8.630 8.640 8.490 8.580 16,032 -0.13(-1.49%)
Jan 16, 2024 8.793 8.800 8.710 8.710 7,696 -0.34(-3.76%)
Jan 12, 2024 9.095 9.110 8.990 9.050 12,633 -0.10(-1.15%)
Jan 11, 2024 9.110 9.155 8.920 9.155 7,147 +0.04(+0.38%)
Jan 10, 2024 9.125 9.125 9.010 9.120 5,395 +0.01(+0.11%)
Jan 09, 2024 9.078 9.130 9.078 9.110 3,562 -0.13(-1.41%)
Jan 08, 2024 8.710 9.240 8.710 9.240 3,664 -0.05(-0.54%)
Jan 05, 2024 8.710 9.290 8.710 9.290 5,859 +0.07(+0.76%)
Jan 04, 2024 8.860 9.220 8.860 9.220 16,816 +0.36(+4.06%)
Jan 03, 2024 9.100 9.150 8.860 8.860 3,997 -0.03(-0.34%)
Jan 02, 2024 8.890 9.080 8.750 8.890 11,584 +0.11(+1.25%)
Dec 29, 2023 8.992 9.320 8.780 8.780 5,108 -0.47(-5.08%)
Dec 28, 2023 9.250 9.270 8.760 9.250 16,506 +0.03(+0.33%)
Dec 27, 2023 9.065 9.300 9.065 9.220 8,774 +0.50(+5.73%)
Dec 26, 2023 8.670 9.250 8.670 8.720 4,740 -0.26(-2.90%)
Dec 22, 2023 8.710 9.000 8.710 8.980 13,147 +0.25(+2.86%)
Dec 21, 2023 9.020 9.160 8.700 8.730 18,440 -0.28(-3.11%)
Dec 20, 2023 8.930 9.080 8.920 9.010 15,746 +0.07(+0.78%)
Dec 19, 2023 8.900 8.970 8.900 8.940 3,481 -0.04(-0.43%)
Dec 18, 2023 8.910 8.979 8.855 8.979 7,470 -0.64(-6.66%)
Dec 15, 2023 9.162 9.620 8.905 9.620 13,089 +0.43(+4.68%)
Dec 14, 2023 9.060 9.190 9.010 9.190 13,200 +0.32(+3.61%)
Dec 13, 2023 8.760 8.870 8.750 8.870 2,557 +0.12(+1.37%)
Dec 12, 2023 8.805 8.870 8.720 8.750 9,029 -0.06(-0.64%)
Dec 11, 2023 8.820 8.860 8.751 8.806 5,767 -0.02(-0.27%)
Dec 08, 2023 8.800 8.845 8.765 8.830 5,718 +0.07(+0.79%)
Dec 07, 2023 8.740 8.799 8.740 8.760 1,919 -0.22(-2.45%)
Dec 06, 2023 9.060 9.080 8.980 8.980 10,459 -0.01(-0.11%)
Dec 05, 2023 8.870 9.010 8.855 8.990 12,104 +0.13(+1.47%)
Dec 04, 2023 8.830 8.860 8.720 8.860 11,029 +0.04(+0.45%)
Dec 01, 2023 8.790 8.970 8.790 8.820 5,263 -0.06(-0.73%)
Nov 30, 2023 8.750 8.920 8.750 8.885 22,420 +0.11(+1.25%)
Nov 29, 2023 8.830 8.830 8.775 8.775 180,676 -0.11(-1.18%)
Nov 28, 2023 8.880 8.970 8.842 8.880 17,500 +0.04(+0.45%)
Nov 27, 2023 8.805 8.930 8.805 8.840 4,094 -0.12(-1.34%)
Nov 24, 2023 8.960 8.975 8.930 8.960 6,346 +0.08(+0.90%)
Nov 22, 2023 8.970 8.970 8.840 8.880 15,363 +0.11(+1.25%)
Nov 21, 2023 8.875 8.880 8.750 8.770 471,898 -0.05(-0.57%)
Nov 20, 2023 8.840 8.855 8.770 8.820 715,962 +0.13(+1.50%)
Nov 17, 2023 8.790 8.916 8.660 8.690 566,224 -0.16(-1.76%)
Nov 16, 2023 8.910 8.940 8.840 8.845 77,350 +0.06(+0.69%)
Nov 15, 2023 8.790 8.880 8.690 8.785 7,171 +0.04(+0.51%)
Nov 14, 2023 8.750 8.815 8.700 8.740 16,213 +0.22(+2.64%)
Nov 13, 2023 8.400 8.540 8.400 8.515 27,955 +0.20(+2.34%)
Nov 10, 2023 8.435 8.480 8.320 8.320 3,894 +0.17(+2.09%)
Nov 09, 2023 8.445 8.480 8.150 8.150 11,153 -0.18(-2.16%)
Nov 08, 2023 8.445 8.460 8.330 8.330 11,181 -0.10(-1.19%)
Nov 07, 2023 8.460 8.562 8.387 8.430 4,102 +0.03(+0.30%)
Nov 06, 2023 8.430 8.490 8.330 8.405 8,494 -0.09(-1.00%)
Nov 03, 2023 8.350 8.490 8.345 8.490 5,989 +0.25(+3.03%)
Nov 02, 2023 8.150 8.245 8.140 8.240 2,128 +0.08(+0.98%)
Nov 01, 2023 7.955 8.160 7.955 8.160 12,589 +0.21(+2.71%)
Oct 31, 2023 8.075 8.075 7.880 7.945 3,876 +0.11(+1.34%)
Oct 30, 2023 8.175 8.175 7.840 7.840 7,618 -0.38(-4.56%)
Oct 27, 2023 8.340 8.340 7.970 8.215 5,762 +0.02(+0.18%)
Oct 26, 2023 8.268 8.450 8.120 8.200 7,410 +0.13(+1.61%)
Oct 25, 2023 8.180 8.640 8.070 8.070 8,519 -0.13(-1.59%)
Oct 24, 2023 8.490 8.490 8.150 8.200 8,816 -0.50(-5.75%)
Oct 23, 2023 8.160 8.700 8.160 8.700 6,476 +0.65(+8.07%)
Oct 20, 2023 8.324 8.500 8.040 8.050 7,294 -0.25(-3.01%)
Oct 19, 2023 7.970 8.300 7.970 8.300 2,647 +0.31(+3.81%)
Oct 18, 2023 8.030 8.100 7.910 7.995 9,641 -0.36(-4.37%)
Oct 17, 2023 8.200 8.660 8.200 8.360 3,047 +0.14(+1.70%)
Oct 16, 2023 8.190 8.670 8.190 8.220 13,840 +0.13(+1.61%)
Oct 13, 2023 8.800 8.800 7.930 8.090 7,879 -0.03(-0.37%)
Oct 12, 2023 8.400 8.690 8.120 8.120 4,464 -0.58(-6.67%)
Oct 11, 2023 8.515 8.700 8.383 8.700 5,503 +0.00(+0.00%)
Oct 10, 2023 8.380 8.720 8.210 8.700 9,896 +0.60(+7.41%)
Oct 09, 2023 7.845 8.120 7.845 8.100 4,356 +0.24(+3.05%)
Oct 06, 2023 7.945 8.002 7.840 7.860 4,172 +0.02(+0.26%)
Oct 05, 2023 7.980 8.130 7.840 7.840 12,829 -0.19(-2.37%)
Oct 04, 2023 8.065 8.140 7.990 8.030 10,238 -0.02(-0.19%)
Oct 03, 2023 8.080 8.180 7.950 8.045 10,147 -0.17(-2.01%)
Oct 02, 2023 8.453 8.730 8.180 8.210 7,916 -0.15(-1.85%)
Sep 29, 2023 8.355 8.510 8.250 8.365 4,305 +0.09(+1.03%)
Sep 28, 2023 8.525 8.525 8.165 8.280 5,363 +0.10(+1.22%)
Sep 27, 2023 8.250 8.355 8.180 8.180 3,847 -0.13(-1.56%)
Sep 26, 2023 8.130 8.990 7.920 8.310 32,742 -0.35(-4.04%)
Sep 25, 2023 8.870 8.710 8.610 8.660 8,133 -0.14(-1.59%)
Sep 22, 2023 8.600 9.010 8.600 8.800 47,213 -0.44(-4.76%)
Sep 21, 2023 8.835 9.240 8.740 9.240 10,311 +0.00(+0.00%)
Sep 20, 2023 8.350 9.240 8.350 9.240 4,236 +0.46(+5.24%)
Sep 19, 2023 8.320 9.000 8.320 8.780 7,086 -0.21(-2.34%)
Sep 18, 2023 8.575 8.990 8.150 8.990 13,689 +0.34(+3.93%)
Sep 15, 2023 8.750 9.000 8.650 8.650 17,866 -0.04(-0.52%)
Sep 14, 2023 8.695 8.720 8.660 8.695 6,837 -0.00(-0.06%)
Sep 13, 2023 8.750 8.900 8.520 8.700 23,712 +0.15(+1.81%)
Sep 12, 2023 9.500 9.500 8.110 8.545 5,282 +0.24(+2.95%)
Sep 11, 2023 8.400 8.700 8.100 8.300 5,530 -0.04(-0.48%)
Sep 08, 2023 7.750 8.600 7.750 8.340 25,450 +0.34(+4.25%)
Sep 07, 2023 8.035 8.800 7.510 8.000 20,895 -0.84(-9.50%)
Sep 06, 2023 8.660 8.840 8.275 8.840 14,356 +0.04(+0.51%)
Sep 05, 2023 8.740 9.650 8.470 8.795 42,547 +0.06(+0.74%)
Sep 01, 2023 11.50 11.50 8.690 8.730 34,514 -0.57(-6.13%)
Aug 31, 2023 9.900 9.900 9.300 9.300 5,667 -1.34(-12.59%)
Aug 30, 2023 11.00 15.00 9.690 10.64 10,906 -0.39(-3.54%)
Aug 29, 2023 9.110 11.03 9.110 11.03 9,700 +1.88(+20.55%)
Aug 28, 2023 10.24 10.24 9.100 9.150 9,373 -0.15(-1.61%)
Aug 25, 2023 9.450 11.75 9.120 9.300 8,371 +0.28(+3.10%)
Aug 24, 2023 8.950 12.10 8.950 9.020 28,965 +0.21(+2.38%)
Aug 23, 2023 8.710 8.810 8.675 8.810 7,893 +0.18(+2.09%)
Aug 22, 2023 8.674 8.840 8.350 8.630 17,221 +0.10(+1.17%)
Aug 21, 2023 8.500 8.530 8.500 8.530 2,660 +0.04(+0.47%)
Aug 18, 2023 8.840 8.880 8.490 8.490 92,832 -0.01(-0.12%)
Aug 17, 2023 8.520 8.643 8.470 8.500 122,084 -0.02(-0.23%)
Aug 16, 2023 8.665 8.860 8.470 8.520 163,308 +0.04(+0.47%)
Aug 15, 2023 8.710 8.890 8.480 8.480 3,291 -0.21(-2.42%)
Aug 14, 2023 8.690 8.950 8.533 8.690 13,980 -0.09(-1.03%)
Aug 11, 2023 8.740 8.960 8.570 8.780 7,152 +0.05(+0.57%)
Aug 10, 2023 8.840 8.840 8.725 8.730 2,062 +0.26(+3.01%)
Aug 09, 2023 8.850 8.850 8.475 8.475 7,471 -0.77(-8.28%)
Aug 08, 2023 8.800 9.250 8.800 9.240 11,530 +0.10(+1.05%)
Aug 07, 2023 8.940 9.150 8.930 9.144 10,493 -0.28(-2.93%)
Aug 04, 2023 9.275 9.490 9.000 9.420 12,165 +0.26(+2.78%)
Aug 03, 2023 9.135 9.220 9.010 9.165 9,785 -0.16(-1.66%)
Aug 02, 2023 9.485 9.710 9.250 9.320 7,694 -0.16(-1.74%)
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.