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 (%)
Sep 30, 2021 7.050 7.050 6.950 6.973 12,646 -0.10(-1.38%)
Sep 29, 2021 7.050 7.130 7.020 7.070 52,596 +0.07(+0.93%)
Sep 28, 2021 7.100 7.100 6.950 7.005 11,131 -0.09(-1.34%)
Sep 27, 2021 7.180 7.180 7.100 7.100 10,188 -0.17(-2.34%)
Sep 24, 2021 7.230 7.270 7.168 7.270 9,989 -0.12(-1.62%)
Sep 23, 2021 7.460 7.475 7.370 7.390 27,397 -0.07(-0.89%)
Sep 22, 2021 7.350 7.520 7.350 7.456 17,164 +0.05(+0.62%)
Sep 21, 2021 7.375 7.500 7.375 7.410 19,966 +0.18(+2.51%)
Sep 20, 2021 7.340 7.340 7.225 7.229 8,065 -0.21(-2.84%)
Sep 17, 2021 7.370 7.440 7.250 7.440 37,068 +0.07(+0.95%)
Sep 16, 2021 7.405 7.450 7.370 7.370 14,740 -0.05(-0.67%)
Sep 15, 2021 7.430 7.520 7.400 7.420 41,099 -0.10(-1.33%)
Sep 14, 2021 7.520 7.635 7.470 7.520 37,353 -0.06(-0.79%)
Sep 13, 2021 7.580 7.600 7.540 7.580 3,172 +0.10(+1.34%)
Sep 10, 2021 7.450 7.580 7.450 7.480 8,451 -0.13(-1.71%)
Sep 09, 2021 7.330 7.610 7.295 7.610 14,143 +0.35(+4.82%)
Sep 08, 2021 7.630 7.630 7.260 7.260 24,024 -0.39(-5.10%)
Sep 07, 2021 7.700 7.710 7.605 7.650 16,062 +0.09(+1.19%)
Sep 03, 2021 7.575 7.580 7.555 7.560 10,908 -0.04(-0.53%)
Sep 02, 2021 7.490 7.630 7.440 7.600 16,203 +0.05(+0.66%)
Sep 01, 2021 7.470 7.550 7.290 7.550 10,910 +0.21(+2.86%)
Aug 31, 2021 7.375 7.440 7.285 7.340 18,544 -0.02(-0.20%)
Aug 30, 2021 7.335 7.429 7.308 7.355 4,992 +0.06(+0.75%)
Aug 27, 2021 7.130 7.350 7.130 7.300 22,549 -0.02(-0.24%)
Aug 26, 2021 7.240 7.350 7.240 7.317 4,616 -0.08(-1.11%)
Aug 25, 2021 7.440 7.440 7.295 7.400 9,608 +0.08(+1.09%)
Aug 24, 2021 7.159 7.330 7.159 7.320 16,672 +0.16(+2.23%)
Aug 23, 2021 7.200 7.200 7.080 7.160 5,681 +0.05(+0.77%)
Aug 20, 2021 7.044 7.184 7.044 7.105 6,959 +0.19(+2.67%)
Aug 19, 2021 6.895 7.090 6.895 6.920 13,299 +0.00(+0.07%)
Aug 18, 2021 7.080 7.110 6.900 6.915 27,468 -0.19(-2.67%)
Aug 17, 2021 7.110 7.210 6.950 7.105 47,029 -0.08(-1.11%)
Aug 16, 2021 7.490 7.490 7.080 7.185 16,825 -0.02(-0.21%)
Aug 13, 2021 7.050 7.200 7.030 7.200 11,398 +0.15(+2.13%)
Aug 12, 2021 7.000 7.100 7.000 7.050 13,246 -0.05(-0.70%)
Aug 11, 2021 7.070 7.160 7.070 7.100 4,504 -0.19(-2.61%)
Aug 10, 2021 7.280 7.290 7.210 7.290 12,140 +0.04(+0.62%)
Aug 09, 2021 7.300 7.300 7.200 7.245 38,471 +0.08(+1.19%)
Aug 06, 2021 7.235 7.332 7.160 7.160 5,668 -0.02(-0.28%)
Aug 05, 2021 7.385 7.385 7.140 7.180 5,464 -0.17(-2.31%)
Aug 04, 2021 7.190 7.350 7.165 7.350 7,233 +0.19(+2.65%)
Aug 03, 2021 7.130 7.300 7.060 7.160 15,985 -0.14(-1.92%)
Aug 02, 2021 7.380 7.414 7.300 7.300 2,778 +0.00(+0.00%)
Jul 30, 2021 7.510 7.510 7.288 7.300 6,843 -0.20(-2.67%)
Jul 29, 2021 7.565 7.570 7.450 7.500 4,203 -0.10(-1.36%)
Jul 28, 2021 7.550 7.604 7.410 7.604 5,654 +0.17(+2.27%)
Jul 27, 2021 7.475 7.510 7.435 7.435 11,457 -0.05(-0.60%)
Jul 26, 2021 7.465 7.480 7.420 7.480 2,413 +0.03(+0.40%)
Jul 23, 2021 7.500 7.500 7.425 7.450 7,319 -0.01(-0.13%)
Jul 22, 2021 7.510 7.570 7.460 7.460 35,883 -0.09(-1.19%)
Jul 21, 2021 7.450 7.550 7.425 7.550 10,915 +0.00(+0.00%)
Jul 20, 2021 7.478 7.560 7.300 7.550 19,763 +0.07(+0.97%)
Jul 19, 2021 7.562 7.585 7.440 7.478 21,374 -0.34(-4.35%)
Jul 16, 2021 7.790 7.840 7.790 7.817 13,635 +0.11(+1.39%)
Jul 15, 2021 7.750 7.780 7.660 7.710 2,471 -0.07(-0.84%)
Jul 14, 2021 7.675 7.840 7.675 7.775 18,056 +0.21(+2.71%)
Jul 13, 2021 7.582 7.600 7.550 7.570 10,710 -0.02(-0.26%)
Jul 12, 2021 7.500 7.590 7.440 7.590 5,477 +0.08(+1.07%)
Jul 09, 2021 7.475 7.510 7.440 7.510 4,008 +0.07(+0.94%)
Jul 08, 2021 7.385 7.440 7.330 7.440 5,498 -0.04(-0.53%)
Jul 07, 2021 7.490 7.490 7.360 7.480 18,234 -0.02(-0.33%)
Jul 06, 2021 7.660 7.660 7.410 7.505 20,400 -0.15(-1.90%)
Jul 02, 2021 7.735 7.795 7.650 7.650 4,755 -0.13(-1.67%)
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.