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 )

8.110 +0.040 (+0.50%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 13, 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, 2022 8.370 8.370 7.890 8.000 29,566 +0.07(+0.82%)
Aug 30, 2022 8.380 8.380 7.900 7.935 1,463 -0.07(-0.81%)
Aug 29, 2022 7.880 8.261 7.880 8.000 13,135 +0.03(+0.38%)
Aug 26, 2022 7.970 7.970 7.950 7.970 560 -0.39(-4.67%)
Aug 25, 2022 7.960 8.360 7.900 8.360 5,550 +0.07(+0.84%)
Aug 24, 2022 7.990 8.290 7.990 8.290 5,327 +0.19(+2.35%)
Aug 23, 2022 8.020 8.110 8.020 8.100 2,939 +0.05(+0.62%)
Aug 22, 2022 8.090 8.090 8.030 8.050 2,707 +0.02(+0.19%)
Aug 19, 2022 8.090 8.090 8.035 8.035 1,410 +0.21(+2.75%)
Aug 18, 2022 7.800 8.510 7.800 7.820 42,327 -0.08(-1.01%)
Aug 17, 2022 7.800 8.640 7.800 7.900 46,073 -0.47(-5.62%)
Aug 16, 2022 8.370 8.370 8.370 8.370 787 +0.47(+5.95%)
Aug 15, 2022 7.800 8.390 7.800 7.900 3,057 -0.60(-7.06%)
Aug 12, 2022 8.320 8.660 8.280 8.500 7,426 -0.39(-4.39%)
Aug 11, 2022 8.400 8.890 8.260 8.890 4,951 +1.12(+14.42%)
Aug 10, 2022 8.500 8.555 7.770 7.770 5,397 -1.05(-11.90%)
Aug 09, 2022 8.815 8.820 8.450 8.820 2,401 +0.17(+1.97%)
Aug 08, 2022 8.240 8.940 8.190 8.650 1,517 +0.96(+12.48%)
Aug 05, 2022 8.640 8.640 7.690 7.690 4,113 -0.65(-7.79%)
Aug 04, 2022 8.300 8.340 8.200 8.340 1,869 +0.02(+0.24%)
Aug 03, 2022 8.470 9.580 8.240 8.320 3,273 -0.14(-1.65%)
Aug 02, 2022 8.510 9.290 8.460 8.460 15,532 -0.16(-1.86%)
Aug 01, 2022 8.535 9.360 8.535 8.620 17,332 +0.17(+2.01%)
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%)
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.