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 )

8.230 -0.030 (-0.36%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 10, 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 29, 2023 8.355 8.510 8.250 8.365 4,305 +0.09(+1.03%)
Sep 28, 2023 8.525 8.525 8.165 8.280 5,363 +0.10(+1.22%)
Sep 27, 2023 8.250 8.355 8.180 8.180 3,847 -0.13(-1.56%)
Sep 26, 2023 8.130 8.990 7.920 8.310 32,742 -0.35(-4.04%)
Sep 25, 2023 8.870 8.710 8.610 8.660 8,133 -0.14(-1.59%)
Sep 22, 2023 8.600 9.010 8.600 8.800 47,213 -0.44(-4.76%)
Sep 21, 2023 8.835 9.240 8.740 9.240 10,311 +0.00(+0.00%)
Sep 20, 2023 8.350 9.240 8.350 9.240 4,236 +0.46(+5.24%)
Sep 19, 2023 8.320 9.000 8.320 8.780 7,086 -0.21(-2.34%)
Sep 18, 2023 8.575 8.990 8.150 8.990 13,689 +0.34(+3.93%)
Sep 15, 2023 8.750 9.000 8.650 8.650 17,866 -0.04(-0.52%)
Sep 14, 2023 8.695 8.720 8.660 8.695 6,837 -0.00(-0.06%)
Sep 13, 2023 8.750 8.900 8.520 8.700 23,712 +0.15(+1.81%)
Sep 12, 2023 9.500 9.500 8.110 8.545 5,282 +0.24(+2.95%)
Sep 11, 2023 8.400 8.700 8.100 8.300 5,530 -0.04(-0.48%)
Sep 08, 2023 7.750 8.600 7.750 8.340 25,450 +0.34(+4.25%)
Sep 07, 2023 8.035 8.800 7.510 8.000 20,895 -0.84(-9.50%)
Sep 06, 2023 8.660 8.840 8.275 8.840 14,356 +0.04(+0.51%)
Sep 05, 2023 8.740 9.650 8.470 8.795 42,547 +0.06(+0.74%)
Sep 01, 2023 11.50 11.50 8.690 8.730 34,514 -0.57(-6.13%)
Aug 31, 2023 9.900 9.900 9.300 9.300 5,667 -1.34(-12.59%)
Aug 30, 2023 11.00 15.00 9.690 10.64 10,906 -0.39(-3.54%)
Aug 29, 2023 9.110 11.03 9.110 11.03 9,700 +1.88(+20.55%)
Aug 28, 2023 10.24 10.24 9.100 9.150 9,373 -0.15(-1.61%)
Aug 25, 2023 9.450 11.75 9.120 9.300 8,371 +0.28(+3.10%)
Aug 24, 2023 8.950 12.10 8.950 9.020 28,965 +0.21(+2.38%)
Aug 23, 2023 8.710 8.810 8.675 8.810 7,893 +0.18(+2.09%)
Aug 22, 2023 8.674 8.840 8.350 8.630 17,221 +0.10(+1.17%)
Aug 21, 2023 8.500 8.530 8.500 8.530 2,660 +0.04(+0.47%)
Aug 18, 2023 8.840 8.880 8.490 8.490 92,832 -0.01(-0.12%)
Aug 17, 2023 8.520 8.643 8.470 8.500 122,084 -0.02(-0.23%)
Aug 16, 2023 8.665 8.860 8.470 8.520 163,308 +0.04(+0.47%)
Aug 15, 2023 8.710 8.890 8.480 8.480 3,291 -0.21(-2.42%)
Aug 14, 2023 8.690 8.950 8.533 8.690 13,980 -0.09(-1.03%)
Aug 11, 2023 8.740 8.960 8.570 8.780 7,152 +0.05(+0.57%)
Aug 10, 2023 8.840 8.840 8.725 8.730 2,062 +0.26(+3.01%)
Aug 09, 2023 8.850 8.850 8.475 8.475 7,471 -0.77(-8.28%)
Aug 08, 2023 8.800 9.250 8.800 9.240 11,530 +0.10(+1.05%)
Aug 07, 2023 8.940 9.150 8.930 9.144 10,493 -0.28(-2.93%)
Aug 04, 2023 9.275 9.490 9.000 9.420 12,165 +0.26(+2.78%)
Aug 03, 2023 9.135 9.220 9.010 9.165 9,785 -0.16(-1.66%)
Aug 02, 2023 9.485 9.710 9.250 9.320 7,694 -0.16(-1.74%)
Aug 01, 2023 9.205 9.485 9.130 9.485 9,407 -0.04(-0.47%)
Jul 31, 2023 9.340 9.530 9.320 9.530 35,340 +0.15(+1.60%)
Jul 28, 2023 9.410 9.410 9.320 9.380 4,589 -0.12(-1.32%)
Jul 27, 2023 9.460 9.530 9.460 9.505 2,918 +0.08(+0.80%)
Jul 26, 2023 9.405 9.430 9.379 9.430 7,262 +0.02(+0.16%)
Jul 25, 2023 9.490 9.520 9.415 9.415 4,756 -0.18(-1.82%)
Jul 24, 2023 9.590 9.610 9.560 9.590 14,037 +0.23(+2.46%)
Jul 21, 2023 9.430 9.450 9.360 9.360 10,971 +0.09(+1.03%)
Jul 20, 2023 9.330 9.330 9.240 9.265 4,124 -0.02(-0.27%)
Jul 19, 2023 9.300 9.325 9.210 9.290 5,590 +0.09(+0.98%)
Jul 18, 2023 9.275 9.305 9.200 9.200 4,069 -0.07(-0.76%)
Jul 17, 2023 9.200 9.270 9.200 9.270 4,238 -0.09(-0.91%)
Jul 14, 2023 9.400 9.400 9.330 9.355 6,194 -0.05(-0.53%)
Jul 13, 2023 9.300 9.420 9.300 9.405 4,928 +0.17(+1.90%)
Jul 12, 2023 9.250 9.275 9.210 9.230 11,178 +0.16(+1.71%)
Jul 11, 2023 9.125 9.125 8.890 9.075 25,709 -0.18(-1.94%)
Jul 10, 2023 9.714 9.714 9.250 9.255 2,734 +0.05(+0.54%)
Jul 07, 2023 9.120 9.230 9.120 9.205 13,516 +0.20(+2.22%)
Jul 06, 2023 9.130 9.130 8.880 9.005 14,640 -0.44(-4.71%)
Jul 05, 2023 9.240 9.470 9.170 9.450 4,901 -0.53(-5.31%)
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.