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 29, 2020 7.775 7.775 7.710 7.750 700 +0.05(+0.65%)
May 28, 2020 7.710 7.710 7.700 7.700 200 +0.00(+0.00%)
May 27, 2020 7.700 7.700 7.700 5 +0.00(+0.00%)
May 26, 2020 7.280 7.700 7.280 7.700 14,040 +0.97(+14.41%)
May 22, 2020 6.730 6.730 6.730 6.730 1,500 +0.63(+10.33%)
May 21, 2020 6.100 6.100 6.100 1 +0.00(+0.00%)
May 20, 2020 6.100 6.100 6.100 10 +0.00(+0.00%)
May 15, 2020 6.100 6.100 6.100 0 -0.82(-11.85%)
May 14, 2020 6.920 6.920 6.920 5 +0.00(+0.00%)
May 13, 2020 6.920 6.920 6.920 5 +0.00(+0.00%)
May 11, 2020 6.920 6.920 6.920 0 +0.00(+0.00%)
May 08, 2020 6.920 6.920 6.920 1 +0.00(+0.00%)
May 07, 2020 6.920 6.920 6.920 5 +0.00(+0.00%)
May 06, 2020 6.920 6.920 6.920 5 +0.00(+0.00%)
May 05, 2020 6.920 6.920 6.920 17 +0.00(+0.00%)
May 04, 2020 6.920 6.920 6.920 6.920 198 -0.26(-3.62%)
Apr 30, 2020 7.180 7.180 7.180 0 -0.02(-0.28%)
Apr 28, 2020 7.200 7.200 7.200 0 +0.00(+0.00%)
Apr 27, 2020 7.200 7.200 7.200 51 +0.00(+0.00%)
Apr 24, 2020 7.070 7.280 7.070 7.200 5,600 -0.40(-5.26%)
Apr 23, 2020 7.600 7.600 7.600 1 +0.00(+0.00%)
Apr 22, 2020 7.600 7.600 7.600 6 +0.00(+0.00%)
Apr 21, 2020 7.600 7.600 7.600 2 +0.00(+0.00%)
Apr 20, 2020 7.600 7.600 7.600 78 +0.00(+0.00%)
Apr 17, 2020 7.600 7.600 7.600 94 +0.00(+0.00%)
Apr 16, 2020 7.600 7.600 7.600 7.600 1,000 +0.33(+4.54%)
Apr 15, 2020 7.270 7.270 7.270 7.270 150 +0.24(+3.42%)
Apr 14, 2020 7.030 7.030 7.030 1 +0.00(+0.00%)
Apr 13, 2020 7.230 7.230 7.030 7.030 253 -0.97(-12.12%)
Apr 09, 2020 8.000 8.000 8.000 8.000 100 -0.02(-0.25%)
Apr 07, 2020 8.020 8.020 8.020 0 +0.00(+0.00%)
Apr 06, 2020 8.020 8.020 8.020 8.020 125 +0.92(+12.96%)
Apr 03, 2020 7.100 7.100 7.100 25 +0.00(+0.00%)
Apr 02, 2020 6.700 7.130 6.700 7.100 11,138 -1.10(-13.41%)
Apr 01, 2020 8.200 8.200 8.200 32 +0.00(+0.00%)
Mar 31, 2020 8.070 8.200 8.070 8.200 400 -0.08(-0.97%)
Mar 30, 2020 7.634 8.280 7.634 8.280 2,737 +0.80(+10.70%)
Mar 27, 2020 7.460 7.480 7.460 7.480 3,200 +0.25(+3.46%)
Mar 26, 2020 7.230 7.230 7.230 31 +0.00(+0.00%)
Mar 25, 2020 7.230 7.230 7.230 1 +0.00(+0.00%)
Mar 24, 2020 7.230 7.230 7.230 7.230 101 +0.23(+3.29%)
Mar 23, 2020 7.240 7.240 7.000 7.000 200 -0.76(-9.79%)
Mar 20, 2020 7.760 7.760 7.760 7.760 500 -1.14(-12.81%)
Mar 19, 2020 8.900 8.900 8.900 5 +0.00(+0.00%)
Mar 18, 2020 8.900 8.900 8.900 6 +0.00(+0.00%)
Mar 17, 2020 9.023 9.023 8.900 8.900 1,681 -0.52(-5.52%)
Mar 16, 2020 9.420 9.420 9.420 3 +0.00(+0.00%)
Mar 13, 2020 9.000 9.000 9.420 1,257 +0.42(+4.67%)
Mar 12, 2020 9.000 9.000 9.000 9.000 408 -0.09(-0.99%)
Mar 11, 2020 9.090 9.090 9.090 9.090 135 -1.24(-12.00%)
Mar 10, 2020 10.33 10.33 10.33 86 +0.00(+0.00%)
Mar 09, 2020 10.33 10.33 10.33 10.33 164 -0.67(-6.09%)
Mar 06, 2020 11.00 11.00 11.00 1 +0.00(+0.00%)
Mar 05, 2020 10.63 11.00 10.63 11.00 2,002 +0.41(+3.92%)
Mar 03, 2020 10.59 10.59 10.59 0 +0.00(+0.00%)
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.