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 )

8.510 +0.140 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 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%)
Aug 01, 2022 8.535 9.360 8.535 8.620 17,332 +0.17(+2.01%)
Jul 29, 2022 8.450 8.450 8.450 8.450 708 +0.00(+0.00%)
Jul 28, 2022 8.430 8.450 8.430 8.450 2,647 +0.10(+1.20%)
Jul 27, 2022 8.353 8.353 8.250 8.350 5,367 -0.03(-0.36%)
Jul 26, 2022 8.445 8.450 8.380 8.380 7,905 +0.12(+1.48%)
Jul 25, 2022 8.150 8.398 8.080 8.258 2,529 +0.33(+4.14%)
Jul 22, 2022 7.990 7.990 7.930 7.930 1,701 +0.29(+3.80%)
Jul 21, 2022 7.650 7.820 7.640 7.640 2,681 -0.01(-0.13%)
Jul 20, 2022 7.780 8.260 7.650 7.650 3,517 -0.16(-2.05%)
Jul 19, 2022 7.810 8.201 7.810 7.810 3,635 -0.41(-4.99%)
Jul 18, 2022 8.120 8.700 8.120 8.220 2,074 +0.37(+4.71%)
Jul 15, 2022 7.660 10.30 7.660 7.850 8,988 -0.05(-0.63%)
Jul 14, 2022 8.100 8.100 7.900 7.900 5,181 +0.05(+0.64%)
Jul 13, 2022 8.030 8.200 7.690 7.850 31,157 -0.31(-3.80%)
Jul 12, 2022 13.00 13.00 8.150 8.160 4,123 -1.84(-18.40%)
Jul 11, 2022 8.800 10.00 8.800 10.00 1,535 +1.65(+19.76%)
Jul 08, 2022 8.320 9.700 8.220 8.350 4,015 -1.00(-10.70%)
Jul 07, 2022 14.30 14.80 8.450 9.350 6,026 -5.65(-37.67%)
Jul 06, 2022 17.80 17.80 14.00 15.00 6,818 -2.90(-16.20%)
Jul 05, 2022 12.50 25.00 12.00 17.90 37,928 +4.75(+36.12%)
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.