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 )

8.350 +0.020 (+0.24%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 20, 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 (%)
Nov 30, 2022 7.530 7.685 7.335 7.650 11,924 -0.12(-1.54%)
Nov 29, 2022 7.434 7.790 7.434 7.770 8,137 +0.14(+1.83%)
Nov 28, 2022 7.400 7.640 7.250 7.630 17,092 +0.19(+2.55%)
Nov 25, 2022 7.350 7.760 7.300 7.440 21,513 +0.28(+3.91%)
Nov 23, 2022 7.780 7.780 7.160 7.160 14,292 -0.64(-8.21%)
Nov 22, 2022 7.610 7.940 7.610 7.800 7,821 +0.19(+2.50%)
Nov 21, 2022 7.520 7.940 7.520 7.610 14,097 -0.23(-2.93%)
Nov 18, 2022 7.800 7.840 7.230 7.840 11,229 +0.13(+1.69%)
Nov 17, 2022 7.060 7.710 7.060 7.710 13,668 -0.06(-0.77%)
Nov 16, 2022 7.850 8.990 7.477 7.770 110,485 -0.31(-3.84%)
Nov 15, 2022 7.850 8.080 7.430 8.080 18,523 +0.08(+1.00%)
Nov 14, 2022 7.915 8.050 7.810 8.000 8,363 -0.08(-0.99%)
Nov 11, 2022 7.720 8.080 7.700 8.080 4,093 +0.43(+5.62%)
Nov 10, 2022 7.520 7.650 7.520 7.650 8,606 -0.60(-7.27%)
Nov 09, 2022 7.900 8.250 7.890 8.250 13,082 +0.44(+5.63%)
Nov 08, 2022 7.770 7.900 7.770 7.810 19,414 +0.01(+0.13%)
Nov 07, 2022 8.000 8.000 7.730 7.800 9,318 -0.35(-4.29%)
Nov 04, 2022 7.820 8.190 7.820 8.150 16,854 +0.33(+4.22%)
Nov 03, 2022 7.670 7.830 7.610 7.820 14,707 -0.02(-0.26%)
Nov 02, 2022 7.755 7.840 7.570 7.840 7,410 +0.03(+0.38%)
Nov 01, 2022 7.720 7.890 7.610 7.810 20,202 +0.03(+0.39%)
Oct 31, 2022 7.280 7.780 7.280 7.780 12,925 +0.44(+5.99%)
Oct 28, 2022 7.270 7.370 7.270 7.340 21,354 -0.13(-1.74%)
Oct 27, 2022 7.350 7.470 7.310 7.470 21,284 +0.46(+6.56%)
Oct 26, 2022 7.220 7.220 7.010 7.010 34,420 -0.28(-3.87%)
Oct 25, 2022 7.280 7.380 7.240 7.293 23,013 -0.14(-1.85%)
Oct 24, 2022 7.420 7.480 7.400 7.430 23,349 -0.16(-2.11%)
Oct 21, 2022 7.460 7.653 7.410 7.590 13,144 +0.20(+2.71%)
Oct 20, 2022 7.370 7.430 7.320 7.390 20,923 +0.13(+1.79%)
Oct 19, 2022 7.240 7.340 7.220 7.260 31,384 +0.19(+2.69%)
Oct 18, 2022 7.260 7.350 7.060 7.070 77,035 -0.17(-2.35%)
Oct 17, 2022 7.261 7.310 7.230 7.240 35,065 +0.04(+0.49%)
Oct 14, 2022 7.240 7.310 7.140 7.205 8,305 -0.01(-0.07%)
Oct 13, 2022 7.210 7.330 7.210 7.210 32,060 +0.07(+0.98%)
Oct 12, 2022 7.390 7.390 7.125 7.140 12,134 -0.29(-3.90%)
Oct 11, 2022 7.480 7.515 7.430 7.430 31,577 -0.04(-0.53%)
Oct 10, 2022 7.410 7.480 7.400 7.470 6,907 +0.10(+1.36%)
Oct 07, 2022 7.410 7.420 7.310 7.370 9,543 -0.06(-0.81%)
Oct 06, 2022 7.530 7.545 7.400 7.430 20,520 -0.18(-2.37%)
Oct 05, 2022 7.570 7.610 7.520 7.610 19,364 -0.08(-1.04%)
Oct 04, 2022 7.780 7.795 7.647 7.690 18,886 -0.08(-1.09%)
Oct 03, 2022 7.660 7.840 7.400 7.775 61,304 +0.70(+9.82%)
Sep 30, 2022 7.030 7.160 7.010 7.080 98,606 +0.05(+0.71%)
Sep 29, 2022 7.010 7.060 6.960 7.030 181,322 -0.12(-1.75%)
Sep 28, 2022 7.210 7.230 7.100 7.155 141,317 -0.04(-0.62%)
Sep 27, 2022 7.290 7.300 7.190 7.200 5,887 -0.12(-1.64%)
Sep 26, 2022 7.430 7.430 7.280 7.320 7,443 -0.33(-4.31%)
Sep 23, 2022 7.670 7.670 7.640 7.650 7,362 -0.16(-2.05%)
Sep 22, 2022 7.635 7.815 7.625 7.810 19,643 +0.16(+2.09%)
Sep 21, 2022 7.680 7.770 7.610 7.650 4,440 +0.04(+0.53%)
Sep 20, 2022 7.570 7.630 7.540 7.610 32,832 -0.07(-0.98%)
Sep 19, 2022 7.450 7.690 7.450 7.685 22,493 +0.20(+2.74%)
Sep 16, 2022 7.430 7.610 7.420 7.480 5,978 +0.08(+1.08%)
Sep 15, 2022 7.555 7.680 7.400 7.400 8,866 -0.20(-2.63%)
Sep 14, 2022 7.710 7.710 7.600 7.600 3,164 -0.09(-1.17%)
Sep 13, 2022 7.670 7.777 7.560 7.690 21,202 -0.18(-2.29%)
Sep 12, 2022 7.770 7.870 7.750 7.870 3,905 +0.13(+1.68%)
Sep 09, 2022 7.900 7.900 7.730 7.740 12,281 +0.17(+2.25%)
Sep 08, 2022 7.660 8.010 7.570 7.570 7,610 +0.17(+2.30%)
Sep 07, 2022 7.740 7.740 7.120 7.400 12,399 -0.33(-4.27%)
Sep 06, 2022 7.650 7.860 7.650 7.730 10,755 -0.07(-0.90%)
Sep 02, 2022 7.700 7.880 7.700 7.800 29,952 +0.00(+0.00%)
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.