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 )

8.041 -0.109 (-1.34%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 12, 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 (%)
Jul 31, 2018 10.18 10.18 10.18 10.18 225 +0.05(+0.49%)
Jul 30, 2018 10.13 10.13 10.13 10.13 146 +0.38(+3.90%)
Jul 27, 2018 9.800 9.800 9.750 9.750 3,400 +0.18(+1.88%)
Jul 26, 2018 9.570 9.570 9.570 9.570 105 -0.35(-3.53%)
Jul 25, 2018 9.800 9.920 9.700 9.920 423 +0.49(+5.20%)
Jul 24, 2018 9.360 9.430 9.360 9.430 300 +0.15(+1.62%)
Jul 20, 2018 9.280 9.280 9.280 0 +0.27(+3.00%)
Jul 18, 2018 9.010 9.010 9.010 0 -0.47(-4.96%)
Jul 16, 2018 9.480 9.480 9.480 76 -0.04(-0.42%)
Jul 13, 2018 9.200 9.520 9.200 9.520 200 +0.57(+6.37%)
Jul 12, 2018 8.950 8.950 8.950 8.950 100 +0.14(+1.59%)
Jul 11, 2018 9.200 9.200 8.810 8.810 2,743 +0.27(+3.16%)
Jul 06, 2018 8.540 8.540 8.540 0 -0.42(-4.69%)
Jul 02, 2018 8.960 8.960 8.960 0 -0.05(-0.55%)
Jun 29, 2018 8.870 9.050 8.860 9.010 9,684 -0.08(-0.88%)
Jun 28, 2018 8.660 9.090 8.660 9.090 1,346 +0.38(+4.36%)
Jun 27, 2018 8.710 8.710 8.710 8.710 2,423 -0.10(-1.14%)
Jun 26, 2018 8.810 8.810 8.810 8.810 250 +0.06(+0.69%)
Jun 25, 2018 9.090 9.090 8.750 8.750 690 -0.02(-0.23%)
Jun 21, 2018 8.770 8.770 8.770 0 -0.09(-1.02%)
Jun 20, 2018 8.860 8.860 8.860 8.860 846 +0.04(+0.45%)
Jun 19, 2018 8.820 8.820 8.820 8.820 100 -0.31(-3.40%)
Jun 15, 2018 9.130 9.130 9.130 0 -0.03(-0.33%)
Jun 14, 2018 9.160 9.160 9.160 9.160 700 +0.02(+0.22%)
Jun 11, 2018 9.140 9.140 9.140 0 +0.41(+4.70%)
Jun 07, 2018 8.730 8.730 8.730 0 -0.77(-8.11%)
Jun 06, 2018 9.500 9.500 9.500 9.500 450 -0.25(-2.56%)
Jun 05, 2018 9.750 9.750 9.750 9.750 500 +0.27(+2.85%)
May 29, 2018 9.480 9.480 9.480 0 -1.05(-9.97%)
May 25, 2018 10.53 10.53 10.53 0 -0.04(-0.38%)
May 24, 2018 10.30 10.91 10.14 10.57 1,700 +0.28(+2.72%)
May 22, 2018 10.29 10.29 10.29 0 -0.20(-1.91%)
May 16, 2018 10.49 10.49 10.49 0 +0.63(+6.39%)
May 08, 2018 9.860 9.860 9.860 0 -0.32(-3.14%)
May 03, 2018 10.18 10.18 10.18 0 -0.12(-1.17%)
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.