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 )

8.450 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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 (%)
Mar 28, 2024 8.210 8.210 8.040 8.040 5,166 -0.02(-0.25%)
Mar 27, 2024 8.130 8.135 8.060 8.060 1,852 -0.15(-1.78%)
Mar 26, 2024 8.120 8.206 8.090 8.206 3,529 -0.06(-0.77%)
Mar 25, 2024 8.160 8.370 8.150 8.270 39,000 +0.05(+0.66%)
Mar 22, 2024 8.248 8.248 8.130 8.216 13,975 -0.07(-0.84%)
Mar 21, 2024 8.270 8.285 8.180 8.285 5,474 +0.13(+1.59%)
Mar 20, 2024 8.220 8.300 8.105 8.155 4,976 +0.02(+0.19%)
Mar 19, 2024 8.145 8.220 8.140 8.140 47,283 -0.00(-0.06%)
Mar 18, 2024 8.140 8.190 8.100 8.145 7,593 +0.04(+0.56%)
Mar 15, 2024 8.140 8.360 8.040 8.100 12,246 -0.17(-2.06%)
Mar 14, 2024 8.275 8.280 8.160 8.270 25,947 +0.01(+0.12%)
Mar 13, 2024 8.265 8.334 8.230 8.260 31,444 -0.12(-1.43%)
Mar 12, 2024 8.190 8.410 8.183 8.380 5,977 -0.03(-0.36%)
Mar 11, 2024 8.305 8.410 8.260 8.410 3,928 +0.11(+1.33%)
Mar 08, 2024 8.295 8.350 8.180 8.300 5,800 -0.01(-0.18%)
Mar 07, 2024 8.690 8.690 8.130 8.315 6,569 +0.10(+1.28%)
Mar 06, 2024 8.307 8.360 8.200 8.210 24,416 -0.14(-1.68%)
Mar 05, 2024 8.380 8.380 8.280 8.350 9,174 -0.02(-0.27%)
Mar 04, 2024 8.350 8.400 8.300 8.373 3,345 -0.04(-0.44%)
Mar 01, 2024 8.355 8.430 8.330 8.410 17,836 -0.10(-1.18%)
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%)
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.