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 )

8.150 -0.140 (-1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 31, 2023 8.060 8.060 7.860 7.860 6,783 -0.02(-0.30%)
Mar 30, 2023 7.830 8.010 7.830 7.884 2,194 -0.24(-2.91%)
Mar 29, 2023 7.760 8.120 7.760 8.120 20,432 +0.12(+1.50%)
Mar 28, 2023 7.780 8.000 7.620 8.000 4,793 +0.34(+4.44%)
Mar 27, 2023 7.720 7.750 7.650 7.660 2,217 -0.09(-1.16%)
Mar 24, 2023 7.490 7.760 7.450 7.750 2,300 +0.35(+4.73%)
Mar 23, 2023 7.520 7.940 7.360 7.400 6,955 -0.16(-2.12%)
Mar 22, 2023 7.590 7.960 7.480 7.560 11,195 -0.37(-4.67%)
Mar 21, 2023 7.940 7.940 7.680 7.930 4,861 +0.18(+2.32%)
Mar 20, 2023 7.840 7.980 7.750 7.750 11,143 -0.09(-1.21%)
Mar 17, 2023 8.090 8.100 7.620 7.845 11,036 -0.31(-3.74%)
Mar 16, 2023 8.130 8.170 7.880 8.150 11,801 +0.22(+2.74%)
Mar 15, 2023 8.170 8.170 7.870 7.933 7,008 -0.08(-0.97%)
Mar 14, 2023 8.050 8.170 7.885 8.010 5,787 +0.15(+1.91%)
Mar 13, 2023 7.870 8.090 7.810 7.860 13,642 +0.07(+0.90%)
Mar 10, 2023 7.860 8.150 7.790 7.790 777 -0.22(-2.75%)
Mar 09, 2023 8.170 8.170 7.990 8.010 5,019 +0.20(+2.56%)
Mar 08, 2023 8.098 8.170 7.790 7.810 5,960 -0.27(-3.34%)
Mar 07, 2023 8.030 8.100 7.620 8.080 7,783 +0.36(+4.66%)
Mar 06, 2023 7.580 7.930 7.580 7.720 6,215 +0.06(+0.78%)
Mar 03, 2023 7.560 7.840 7.500 7.660 11,409 +0.04(+0.59%)
Mar 02, 2023 7.630 7.680 7.580 7.615 7,161 -0.04(-0.46%)
Mar 01, 2023 7.480 8.040 7.480 7.650 7,699 +0.17(+2.27%)
Feb 28, 2023 7.930 7.930 7.480 7.480 2,989 +0.00(+0.00%)
Feb 27, 2023 7.600 7.600 7.480 7.480 6,010 -0.07(-0.93%)
Feb 24, 2023 7.550 7.715 7.550 7.550 10,999 -0.06(-0.79%)
Feb 23, 2023 8.030 8.030 7.600 7.610 4,377 -0.26(-3.30%)
Feb 22, 2023 7.450 7.880 7.450 7.870 24,542 +0.15(+2.01%)
Feb 21, 2023 8.030 8.030 7.540 7.715 2,910 -0.10(-1.28%)
Feb 17, 2023 7.980 7.980 7.610 7.815 7,906 +0.33(+4.48%)
Feb 16, 2023 7.550 7.695 7.370 7.480 2,843 -0.01(-0.13%)
Feb 15, 2023 7.740 7.740 7.470 7.490 5,978 +0.08(+1.08%)
Feb 14, 2023 7.790 7.810 7.360 7.410 7,193 -0.10(-1.28%)
Feb 13, 2023 7.660 7.660 7.470 7.506 3,690 +0.03(+0.35%)
Feb 10, 2023 7.410 7.610 7.250 7.480 9,112 +0.29(+4.03%)
Feb 09, 2023 7.230 7.500 7.160 7.190 25,003 -0.28(-3.81%)
Feb 08, 2023 7.300 7.680 7.300 7.475 39,336 +0.12(+1.70%)
Feb 07, 2023 7.640 7.640 7.240 7.350 16,221 -0.06(-0.81%)
Feb 06, 2023 7.400 7.720 7.320 7.410 11,657 -0.26(-3.39%)
Feb 03, 2023 7.660 7.670 7.400 7.670 14,545 -0.01(-0.13%)
Feb 02, 2023 7.800 7.800 7.680 7.680 15,900 -0.03(-0.39%)
Feb 01, 2023 7.690 7.820 7.660 7.710 11,910 -0.14(-1.78%)
Jan 31, 2023 7.745 7.850 7.700 7.850 2,765 +0.24(+3.15%)
Jan 30, 2023 7.665 7.680 7.610 7.610 23,242 -0.07(-0.98%)
Jan 27, 2023 7.665 7.720 7.600 7.685 3,335 -0.07(-0.84%)
Jan 26, 2023 7.675 7.750 7.670 7.750 3,077 -0.01(-0.13%)
Jan 25, 2023 7.675 7.760 7.660 7.760 5,870 +0.24(+3.19%)
Jan 24, 2023 7.560 7.650 7.460 7.520 12,413 +0.15(+2.04%)
Jan 23, 2023 7.460 7.460 7.330 7.370 37,807 -0.01(-0.14%)
Jan 20, 2023 7.400 7.400 7.310 7.380 9,757 -0.02(-0.27%)
Jan 19, 2023 7.348 7.470 7.260 7.400 17,023 -0.23(-3.01%)
Jan 18, 2023 7.560 7.700 7.500 7.630 5,990 +0.03(+0.39%)
Jan 17, 2023 7.560 7.620 7.480 7.600 40,111 +0.12(+1.60%)
Jan 13, 2023 7.600 7.600 7.460 7.480 18,263 -0.08(-1.06%)
Jan 12, 2023 7.510 7.750 7.510 7.560 10,822 +0.06(+0.80%)
Jan 11, 2023 7.130 7.520 7.130 7.500 14,562 +0.26(+3.59%)
Jan 10, 2023 7.060 7.240 7.040 7.240 20,165 +0.12(+1.69%)
Jan 09, 2023 7.090 7.210 7.060 7.120 97,865 +0.12(+1.71%)
Jan 06, 2023 7.140 7.140 6.930 7.000 15,206 +0.13(+1.89%)
Jan 05, 2023 6.990 7.020 6.770 6.870 11,302 -0.09(-1.29%)
Jan 04, 2023 6.900 6.970 6.840 6.960 143,414 +0.06(+0.87%)
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.