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 )

8.360 +0.030 (+0.36%)
Streaming Delayed Price Updated: 3:48 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 (%)
Feb 29, 2024 8.505 8.590 8.403 8.510 13,973 +0.17(+2.04%)
Feb 28, 2024 8.428 8.580 8.340 8.340 2,778 -0.07(-0.83%)
Feb 27, 2024 8.330 8.527 8.330 8.410 11,008 +0.08(+0.96%)
Feb 26, 2024 8.395 8.400 8.320 8.330 5,337 -0.03(-0.36%)
Feb 23, 2024 8.365 8.365 8.310 8.360 9,052 -0.02(-0.24%)
Feb 22, 2024 8.330 8.380 8.324 8.380 6,620 -0.01(-0.10%)
Feb 21, 2024 8.530 8.530 8.310 8.388 4,532 -0.19(-2.24%)
Feb 20, 2024 8.445 8.580 8.430 8.580 6,407 +0.23(+2.79%)
Feb 16, 2024 8.310 8.400 8.260 8.348 3,949 +0.04(+0.49%)
Feb 15, 2024 8.220 8.307 8.214 8.307 10,782 +0.09(+1.12%)
Feb 14, 2024 8.070 8.360 8.070 8.215 14,616 +0.04(+0.55%)
Feb 13, 2024 8.100 8.215 8.040 8.170 4,952 -0.27(-3.20%)
Feb 12, 2024 8.400 8.440 8.100 8.440 6,740 +0.15(+1.81%)
Feb 09, 2024 8.220 8.300 8.210 8.290 5,444 +0.15(+1.84%)
Feb 08, 2024 8.250 8.330 8.130 8.140 5,569 -0.31(-3.67%)
Feb 07, 2024 8.270 8.450 8.270 8.450 3,523 +0.33(+4.06%)
Feb 06, 2024 8.210 8.340 8.120 8.120 8,493 -0.05(-0.61%)
Feb 05, 2024 8.044 8.170 7.988 8.170 15,968 +0.04(+0.49%)
Feb 02, 2024 8.100 8.130 8.050 8.130 11,723 -0.10(-1.22%)
Feb 01, 2024 8.267 8.267 8.210 8.230 3,252 -0.21(-2.49%)
Jan 31, 2024 8.325 8.440 8.325 8.440 1,749 +0.23(+2.86%)
Jan 30, 2024 8.070 8.280 8.070 8.205 12,670 -0.11(-1.34%)
Jan 29, 2024 8.300 8.380 8.210 8.317 12,703 -0.22(-2.61%)
Jan 26, 2024 8.475 8.540 8.385 8.540 2,552 +0.14(+1.67%)
Jan 25, 2024 8.430 8.560 8.400 8.400 1,835 -0.14(-1.64%)
Jan 24, 2024 8.490 8.540 8.360 8.540 11,814 +0.28(+3.39%)
Jan 23, 2024 8.250 8.270 8.170 8.260 5,546 +0.09(+1.10%)
Jan 22, 2024 8.390 8.390 8.170 8.170 4,107 -0.12(-1.45%)
Jan 19, 2024 8.405 8.510 8.290 8.290 7,878 -0.29(-3.38%)
Jan 18, 2024 8.459 8.580 8.360 8.580 11,469 +0.00(+0.00%)
Jan 17, 2024 8.630 8.640 8.490 8.580 16,032 -0.13(-1.49%)
Jan 16, 2024 8.793 8.800 8.710 8.710 7,696 -0.34(-3.76%)
Jan 12, 2024 9.095 9.110 8.990 9.050 12,633 -0.10(-1.15%)
Jan 11, 2024 9.110 9.155 8.920 9.155 7,147 +0.04(+0.38%)
Jan 10, 2024 9.125 9.125 9.010 9.120 5,395 +0.01(+0.11%)
Jan 09, 2024 9.078 9.130 9.078 9.110 3,562 -0.13(-1.41%)
Jan 08, 2024 8.710 9.240 8.710 9.240 3,664 -0.05(-0.54%)
Jan 05, 2024 8.710 9.290 8.710 9.290 5,859 +0.07(+0.76%)
Jan 04, 2024 8.860 9.220 8.860 9.220 16,816 +0.36(+4.06%)
Jan 03, 2024 9.100 9.150 8.860 8.860 3,997 -0.03(-0.34%)
Jan 02, 2024 8.890 9.080 8.750 8.890 11,584 +0.11(+1.25%)
Dec 29, 2023 8.992 9.320 8.780 8.780 5,108 -0.47(-5.08%)
Dec 28, 2023 9.250 9.270 8.760 9.250 16,506 +0.03(+0.33%)
Dec 27, 2023 9.065 9.300 9.065 9.220 8,774 +0.50(+5.73%)
Dec 26, 2023 8.670 9.250 8.670 8.720 4,740 -0.26(-2.90%)
Dec 22, 2023 8.710 9.000 8.710 8.980 13,147 +0.25(+2.86%)
Dec 21, 2023 9.020 9.160 8.700 8.730 18,440 -0.28(-3.11%)
Dec 20, 2023 8.930 9.080 8.920 9.010 15,746 +0.07(+0.78%)
Dec 19, 2023 8.900 8.970 8.900 8.940 3,481 -0.04(-0.43%)
Dec 18, 2023 8.910 8.979 8.855 8.979 7,470 -0.64(-6.66%)
Dec 15, 2023 9.162 9.620 8.905 9.620 13,089 +0.43(+4.68%)
Dec 14, 2023 9.060 9.190 9.010 9.190 13,200 +0.32(+3.61%)
Dec 13, 2023 8.760 8.870 8.750 8.870 2,557 +0.12(+1.37%)
Dec 12, 2023 8.805 8.870 8.720 8.750 9,029 -0.06(-0.64%)
Dec 11, 2023 8.820 8.860 8.751 8.806 5,767 -0.02(-0.27%)
Dec 08, 2023 8.800 8.845 8.765 8.830 5,718 +0.07(+0.79%)
Dec 07, 2023 8.740 8.799 8.740 8.760 1,919 -0.22(-2.45%)
Dec 06, 2023 9.060 9.080 8.980 8.980 10,459 -0.01(-0.11%)
Dec 05, 2023 8.870 9.010 8.855 8.990 12,104 +0.13(+1.47%)
Dec 04, 2023 8.830 8.860 8.720 8.860 11,029 +0.04(+0.45%)
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.