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 )

6.495 +0.085 (+1.33%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 13, 2025 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 12, 2025 6.790 6.790 6.390 6.410 34,734 +0.09(+1.42%)
Mar 11, 2025 6.645 6.840 6.320 6.320 11,194 -0.12(-1.86%)
Mar 10, 2025 6.590 6.800 6.300 6.440 8,708 -0.18(-2.72%)
Mar 07, 2025 6.690 6.800 6.564 6.620 11,432 -0.24(-3.50%)
Mar 06, 2025 6.715 6.890 6.520 6.860 7,139 +0.25(+3.78%)
Mar 05, 2025 6.430 6.740 6.430 6.610 14,245 +0.18(+2.77%)
Mar 04, 2025 6.460 6.660 6.270 6.432 6,581 +0.17(+2.75%)
Mar 03, 2025 6.710 6.710 6.260 6.260 16,925 -0.08(-1.32%)
Feb 28, 2025 6.780 6.780 6.344 6.344 29,405 -0.14(-2.10%)
Feb 27, 2025 6.455 6.510 6.450 6.480 14,587 +0.01(+0.15%)
Feb 26, 2025 6.575 6.650 6.470 6.470 6,469 -0.01(-0.15%)
Feb 25, 2025 6.440 6.680 6.430 6.480 47,106 -0.08(-1.22%)
Feb 24, 2025 6.640 6.770 6.370 6.560 20,263 -0.02(-0.30%)
Feb 21, 2025 6.595 6.700 6.480 6.580 69,674 +0.02(+0.30%)
Feb 20, 2025 6.400 6.700 6.400 6.560 37,592 +0.18(+2.82%)
Feb 19, 2025 6.600 6.720 6.380 6.380 126,725 -0.12(-1.85%)
Feb 18, 2025 6.500 6.555 6.500 6.500 19,208 +0.05(+0.78%)
Feb 14, 2025 6.540 6.622 6.360 6.450 37,302 -0.09(-1.38%)
Feb 13, 2025 6.390 6.550 6.220 6.540 27,939 +0.11(+1.77%)
Feb 12, 2025 6.350 6.490 6.250 6.426 20,536 -0.05(-0.83%)
Feb 11, 2025 6.320 6.490 6.320 6.480 24,754 +0.32(+5.19%)
Feb 10, 2025 6.280 6.580 6.160 6.160 151,881 -0.21(-3.30%)
Feb 07, 2025 6.600 6.600 6.315 6.370 97,502 +0.00(+0.00%)
Feb 06, 2025 6.530 6.590 6.292 6.370 19,241 -0.23(-3.48%)
Feb 05, 2025 6.080 6.630 6.080 6.600 97,505 +0.08(+1.25%)
Feb 04, 2025 6.425 6.550 6.310 6.519 20,450 +0.02(+0.28%)
Feb 03, 2025 6.350 6.690 6.300 6.500 108,796 +0.14(+2.20%)
Jan 31, 2025 6.511 6.610 6.360 6.360 29,585 -0.10(-1.55%)
Jan 30, 2025 6.330 6.525 6.330 6.460 105,880 +0.03(+0.47%)
Jan 29, 2025 6.330 6.500 6.330 6.430 149,338 +0.03(+0.47%)
Jan 28, 2025 6.265 6.450 6.265 6.400 186,867 +0.04(+0.63%)
Jan 27, 2025 6.100 6.360 6.030 6.360 136,160 +0.29(+4.78%)
Jan 24, 2025 6.090 6.150 6.050 6.070 72,501 +0.05(+0.83%)
Jan 23, 2025 6.000 6.180 6.000 6.020 91,751 -0.09(-1.47%)
Jan 22, 2025 6.050 6.110 5.960 6.110 55,069 +0.08(+1.33%)
Jan 21, 2025 5.920 6.030 5.845 6.030 117,917 +0.08(+1.26%)
Jan 17, 2025 5.900 6.020 5.810 5.955 47,014 -0.05(-0.92%)
Jan 16, 2025 6.030 6.030 5.880 6.010 1,085,484 -0.01(-0.17%)
Jan 15, 2025 5.910 6.020 5.820 6.020 189,977 +0.18(+3.08%)
Jan 14, 2025 5.725 5.910 5.725 5.840 423,979 +0.07(+1.21%)
Jan 13, 2025 5.850 5.850 5.750 5.770 203,356 -0.14(-2.37%)
Jan 10, 2025 5.890 5.920 5.800 5.910 290,385 +0.07(+1.18%)
Jan 08, 2025 5.760 5.870 5.732 5.841 31,613 -0.06(-1.00%)
Jan 07, 2025 5.995 6.030 5.855 5.900 61,670 +0.06(+1.03%)
Jan 06, 2025 5.735 5.910 5.735 5.840 95,751 +0.17(+3.00%)
Jan 03, 2025 5.850 6.130 5.670 5.670 149,714 -0.29(-4.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.