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 )

8.575 +0.245 (+2.94%)
Streaming Delayed Price Updated: 1:42 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 (%)
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%)
Sep 01, 2022 7.830 7.830 7.700 7.800 13,731 -0.20(-2.50%)
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%)
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.