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 (%)
Aug 31, 2020 8.080 8.080 8.080 8.080 802 +0.42(+5.48%)
Aug 27, 2020 7.660 7.660 7.660 0 -0.11(-1.42%)
Aug 26, 2020 7.700 7.770 7.700 7.770 7,500 -0.22(-2.75%)
Aug 25, 2020 7.700 7.990 7.700 7.990 2,808 +0.31(+3.98%)
Aug 24, 2020 7.684 7.684 7.684 7.684 400 +0.23(+3.14%)
Aug 21, 2020 7.430 7.450 7.430 7.450 2,000 +0.05(+0.68%)
Aug 20, 2020 7.600 7.600 7.400 7.400 2,600 -0.32(-4.15%)
Aug 19, 2020 7.720 7.720 7.720 7.720 408 -0.08(-1.03%)
Aug 17, 2020 7.800 7.800 7.800 0 -0.09(-1.14%)
Aug 14, 2020 8.000 8.000 7.890 7.890 1,600 -0.19(-2.35%)
Aug 13, 2020 8.080 8.080 8.080 8.080 1,001 +0.08(+1.00%)
Aug 12, 2020 8.020 8.020 8.000 8.000 2,061 -0.24(-2.91%)
Aug 11, 2020 8.240 8.290 8.240 8.240 702 -0.12(-1.44%)
Aug 10, 2020 8.360 8.360 8.360 8.360 5,800 -0.27(-3.13%)
Aug 06, 2020 8.630 8.630 8.630 0 +0.10(+1.17%)
Aug 04, 2020 8.530 8.530 8.530 0 -0.12(-1.39%)
Aug 03, 2020 8.650 8.650 8.650 8.650 314 +0.10(+1.17%)
Jul 30, 2020 8.550 8.550 8.550 0 +0.00(+0.00%)
Jul 27, 2020 8.550 8.550 8.550 0 -0.00(-0.06%)
Jul 24, 2020 8.555 8.555 8.555 170 +0.00(+0.00%)
Jul 23, 2020 8.555 8.555 8.555 8.555 110 +0.15(+1.85%)
Jul 21, 2020 8.400 8.400 8.400 0 +0.25(+3.07%)
Jul 20, 2020 8.150 8.150 8.150 2 +0.00(+0.00%)
Jul 16, 2020 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 15, 2020 8.150 8.150 8.150 99 +0.00(+0.00%)
Jul 13, 2020 8.150 8.150 8.150 0 +0.15(+1.88%)
Jul 10, 2020 8.000 8.000 8.000 1 +0.00(+0.00%)
Jul 09, 2020 8.345 8.345 8.000 8.000 702 -0.17(-2.08%)
Jul 08, 2020 8.170 8.170 8.170 10 +0.00(+0.00%)
Jul 07, 2020 8.270 8.300 8.170 8.170 8,520 +0.22(+2.77%)
Jul 02, 2020 7.950 7.950 7.950 0 +0.14(+1.79%)
Jul 01, 2020 7.810 7.810 7.810 4 +0.00(+0.00%)
Jun 30, 2020 7.810 7.810 7.810 1 +0.00(+0.00%)
Jun 29, 2020 7.810 7.810 7.810 24 +0.00(+0.00%)
Jun 26, 2020 7.770 7.810 7.770 7.810 600 -0.10(-1.26%)
Jun 25, 2020 7.832 7.960 7.730 7.910 15,226 -0.92(-10.42%)
Jun 16, 2020 8.830 8.830 8.830 0 +0.48(+5.75%)
Jun 15, 2020 8.350 8.350 8.350 4 +0.00(+0.00%)
Jun 12, 2020 8.350 8.350 8.350 8.350 100 -0.71(-7.79%)
Jun 10, 2020 9.055 9.055 9.055 0 -0.04(-0.39%)
Jun 09, 2020 8.950 9.090 8.950 9.090 1,105 +0.54(+6.25%)
Jun 08, 2020 8.555 8.555 8.555 8.555 140 +0.05(+0.53%)
Jun 05, 2020 8.510 8.510 8.510 25 +0.00(+0.00%)
Jun 04, 2020 8.450 8.510 8.450 8.510 1,600 +0.22(+2.65%)
Jun 03, 2020 7.950 8.290 7.950 8.290 659 +0.40(+5.07%)
Jun 02, 2020 7.475 7.890 7.475 7.890 2,996 +0.14(+1.81%)
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.