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 )

8.330 -0.160 (-1.88%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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 (%)
May 31, 2022 9.210 9.250 9.137 9.172 10,138 -0.05(-0.52%)
May 27, 2022 9.180 9.262 9.170 9.220 9,418 -0.01(-0.11%)
May 26, 2022 9.305 9.305 9.225 9.230 23,672 -0.10(-1.07%)
May 25, 2022 9.265 9.330 9.210 9.330 8,840 +0.06(+0.65%)
May 24, 2022 9.160 9.300 9.057 9.270 5,493 +0.13(+1.42%)
May 23, 2022 9.090 9.140 9.065 9.140 19,524 +0.20(+2.24%)
May 20, 2022 8.875 8.940 8.780 8.940 5,634 +0.23(+2.64%)
May 19, 2022 8.630 8.790 8.630 8.710 8,424 +0.16(+1.87%)
May 18, 2022 8.690 8.690 8.510 8.550 8,346 -0.17(-1.92%)
May 17, 2022 8.635 8.750 8.635 8.717 4,566 +0.28(+3.28%)
May 16, 2022 8.355 8.440 8.280 8.440 4,809 +0.07(+0.84%)
May 13, 2022 8.245 8.370 8.245 8.370 8,192 +0.33(+4.10%)
May 12, 2022 7.950 8.075 7.940 8.040 4,583 +0.03(+0.37%)
May 11, 2022 8.170 8.220 8.010 8.010 4,713 -0.18(-2.20%)
May 10, 2022 8.215 8.257 8.160 8.190 16,360 -0.03(-0.36%)
May 09, 2022 8.110 8.320 8.000 8.220 10,118 +0.06(+0.74%)
May 06, 2022 8.120 8.170 8.120 8.160 6,155 -0.06(-0.73%)
May 05, 2022 8.209 8.220 8.170 8.220 38,032 -0.09(-1.08%)
May 04, 2022 8.210 8.330 8.168 8.310 5,436 +0.02(+0.24%)
May 03, 2022 8.200 8.370 8.200 8.290 12,380 +0.15(+1.91%)
May 02, 2022 8.220 8.252 8.075 8.135 12,273 -0.36(-4.21%)
Apr 29, 2022 8.574 8.660 8.450 8.492 15,849 -0.11(-1.25%)
Apr 28, 2022 8.621 8.621 8.491 8.600 3,390 +0.05(+0.58%)
Apr 27, 2022 8.540 8.600 8.440 8.550 89,894 -0.03(-0.35%)
Apr 26, 2022 8.845 8.845 8.580 8.580 5,328 -0.53(-5.82%)
Apr 25, 2022 8.915 9.110 8.810 9.110 4,809 +0.19(+2.13%)
Apr 22, 2022 9.250 9.280 8.920 8.920 4,340 -0.54(-5.66%)
Apr 21, 2022 9.465 9.640 9.280 9.455 6,080 +0.14(+1.50%)
Apr 20, 2022 9.355 9.460 9.250 9.315 3,968 +0.21(+2.25%)
Apr 19, 2022 9.450 9.450 9.110 9.110 6,602 -0.14(-1.51%)
Apr 18, 2022 9.340 9.450 9.250 9.250 6,375 +0.00(+0.01%)
Apr 14, 2022 9.217 9.325 9.140 9.249 7,661 -0.13(-1.40%)
Apr 13, 2022 9.370 9.390 9.333 9.380 5,143 -0.06(-0.64%)
Apr 12, 2022 9.470 9.530 9.400 9.440 6,733 +0.10(+1.12%)
Apr 11, 2022 9.310 9.360 9.310 9.335 5,773 +0.10(+1.03%)
Apr 08, 2022 9.132 9.278 9.132 9.240 14,054 +0.07(+0.76%)
Apr 07, 2022 9.150 9.205 9.060 9.170 6,540 -0.12(-1.33%)
Apr 06, 2022 9.175 9.294 9.158 9.294 7,528 -0.07(-0.71%)
Apr 05, 2022 9.340 9.364 9.340 9.360 1,554 -0.06(-0.64%)
Apr 04, 2022 9.520 9.550 9.420 9.420 16,075 +0.00(+0.00%)
Apr 01, 2022 9.235 9.470 9.081 9.420 7,015 +0.21(+2.28%)
Mar 31, 2022 9.215 9.215 9.160 9.210 1,573 +0.12(+1.38%)
Mar 30, 2022 9.210 9.220 9.050 9.085 5,196 +0.01(+0.11%)
Mar 29, 2022 9.150 9.150 8.980 9.075 13,362 -0.01(-0.11%)
Mar 28, 2022 8.960 9.085 8.955 9.085 10,591 -0.06(-0.71%)
Mar 25, 2022 9.065 9.150 9.000 9.150 18,167 +0.29(+3.21%)
Mar 24, 2022 8.793 8.865 8.780 8.865 7,975 +0.17(+1.90%)
Mar 23, 2022 8.510 8.700 8.510 8.700 7,689 +0.32(+3.82%)
Mar 22, 2022 8.470 8.500 8.380 8.380 14,506 +0.11(+1.33%)
Mar 21, 2022 8.130 8.285 8.130 8.270 13,222 -0.01(-0.12%)
Mar 18, 2022 8.030 8.280 8.015 8.280 12,015 +0.17(+2.16%)
Mar 17, 2022 7.920 8.120 7.920 8.105 35,327 +0.25(+3.15%)
Mar 16, 2022 7.859 7.860 7.760 7.857 9,495 +0.14(+1.78%)
Mar 15, 2022 7.640 7.860 7.640 7.720 11,583 -0.10(-1.22%)
Mar 14, 2022 7.910 7.910 7.700 7.815 7,337 -0.06(-0.82%)
Mar 11, 2022 8.010 8.010 7.860 7.880 8,997 -0.02(-0.25%)
Mar 10, 2022 7.950 8.070 7.900 7.900 5,784 -0.05(-0.63%)
Mar 09, 2022 8.010 8.010 7.870 7.950 12,871 +0.20(+2.51%)
Mar 08, 2022 7.686 7.785 7.608 7.755 18,302 -0.03(-0.32%)
Mar 07, 2022 7.850 7.850 7.650 7.780 8,229 +0.27(+3.60%)
Mar 04, 2022 7.700 7.800 7.510 7.510 13,309 -0.33(-4.15%)
Mar 03, 2022 7.865 7.940 7.740 7.835 5,247 -0.01(-0.19%)
Mar 02, 2022 7.680 7.880 7.580 7.850 74,277 +0.35(+4.67%)
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.