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 )

8.110 +0.040 (+0.50%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 13, 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 (%)
Nov 30, 2023 8.750 8.920 8.750 8.885 22,420 +0.11(+1.25%)
Nov 29, 2023 8.830 8.830 8.775 8.775 180,676 -0.11(-1.18%)
Nov 28, 2023 8.880 8.970 8.842 8.880 17,500 +0.04(+0.45%)
Nov 27, 2023 8.805 8.930 8.805 8.840 4,094 -0.12(-1.34%)
Nov 24, 2023 8.960 8.975 8.930 8.960 6,346 +0.08(+0.90%)
Nov 22, 2023 8.970 8.970 8.840 8.880 15,363 +0.11(+1.25%)
Nov 21, 2023 8.875 8.880 8.750 8.770 471,898 -0.05(-0.57%)
Nov 20, 2023 8.840 8.855 8.770 8.820 715,962 +0.13(+1.50%)
Nov 17, 2023 8.790 8.916 8.660 8.690 566,224 -0.16(-1.76%)
Nov 16, 2023 8.910 8.940 8.840 8.845 77,350 +0.06(+0.69%)
Nov 15, 2023 8.790 8.880 8.690 8.785 7,171 +0.04(+0.51%)
Nov 14, 2023 8.750 8.815 8.700 8.740 16,213 +0.22(+2.64%)
Nov 13, 2023 8.400 8.540 8.400 8.515 27,955 +0.20(+2.34%)
Nov 10, 2023 8.435 8.480 8.320 8.320 3,894 +0.17(+2.09%)
Nov 09, 2023 8.445 8.480 8.150 8.150 11,153 -0.18(-2.16%)
Nov 08, 2023 8.445 8.460 8.330 8.330 11,181 -0.10(-1.19%)
Nov 07, 2023 8.460 8.562 8.387 8.430 4,102 +0.03(+0.30%)
Nov 06, 2023 8.430 8.490 8.330 8.405 8,494 -0.09(-1.00%)
Nov 03, 2023 8.350 8.490 8.345 8.490 5,989 +0.25(+3.03%)
Nov 02, 2023 8.150 8.245 8.140 8.240 2,128 +0.08(+0.98%)
Nov 01, 2023 7.955 8.160 7.955 8.160 12,589 +0.21(+2.71%)
Oct 31, 2023 8.075 8.075 7.880 7.945 3,876 +0.11(+1.34%)
Oct 30, 2023 8.175 8.175 7.840 7.840 7,618 -0.38(-4.56%)
Oct 27, 2023 8.340 8.340 7.970 8.215 5,762 +0.02(+0.18%)
Oct 26, 2023 8.268 8.450 8.120 8.200 7,410 +0.13(+1.61%)
Oct 25, 2023 8.180 8.640 8.070 8.070 8,519 -0.13(-1.59%)
Oct 24, 2023 8.490 8.490 8.150 8.200 8,816 -0.50(-5.75%)
Oct 23, 2023 8.160 8.700 8.160 8.700 6,476 +0.65(+8.07%)
Oct 20, 2023 8.324 8.500 8.040 8.050 7,294 -0.25(-3.01%)
Oct 19, 2023 7.970 8.300 7.970 8.300 2,647 +0.31(+3.81%)
Oct 18, 2023 8.030 8.100 7.910 7.995 9,641 -0.36(-4.37%)
Oct 17, 2023 8.200 8.660 8.200 8.360 3,047 +0.14(+1.70%)
Oct 16, 2023 8.190 8.670 8.190 8.220 13,840 +0.13(+1.61%)
Oct 13, 2023 8.800 8.800 7.930 8.090 7,879 -0.03(-0.37%)
Oct 12, 2023 8.400 8.690 8.120 8.120 4,464 -0.58(-6.67%)
Oct 11, 2023 8.515 8.700 8.383 8.700 5,503 +0.00(+0.00%)
Oct 10, 2023 8.380 8.720 8.210 8.700 9,896 +0.60(+7.41%)
Oct 09, 2023 7.845 8.120 7.845 8.100 4,356 +0.24(+3.05%)
Oct 06, 2023 7.945 8.002 7.840 7.860 4,172 +0.02(+0.26%)
Oct 05, 2023 7.980 8.130 7.840 7.840 12,829 -0.19(-2.37%)
Oct 04, 2023 8.065 8.140 7.990 8.030 10,238 -0.02(-0.19%)
Oct 03, 2023 8.080 8.180 7.950 8.045 10,147 -0.17(-2.01%)
Oct 02, 2023 8.453 8.730 8.180 8.210 7,916 -0.15(-1.85%)
Sep 29, 2023 8.355 8.510 8.250 8.365 4,305 +0.09(+1.03%)
Sep 28, 2023 8.525 8.525 8.165 8.280 5,363 +0.10(+1.22%)
Sep 27, 2023 8.250 8.355 8.180 8.180 3,847 -0.13(-1.56%)
Sep 26, 2023 8.130 8.990 7.920 8.310 32,742 -0.35(-4.04%)
Sep 25, 2023 8.870 8.710 8.610 8.660 8,133 -0.14(-1.59%)
Sep 22, 2023 8.600 9.010 8.600 8.800 47,213 -0.44(-4.76%)
Sep 21, 2023 8.835 9.240 8.740 9.240 10,311 +0.00(+0.00%)
Sep 20, 2023 8.350 9.240 8.350 9.240 4,236 +0.46(+5.24%)
Sep 19, 2023 8.320 9.000 8.320 8.780 7,086 -0.21(-2.34%)
Sep 18, 2023 8.575 8.990 8.150 8.990 13,689 +0.34(+3.93%)
Sep 15, 2023 8.750 9.000 8.650 8.650 17,866 -0.04(-0.52%)
Sep 14, 2023 8.695 8.720 8.660 8.695 6,837 -0.00(-0.06%)
Sep 13, 2023 8.750 8.900 8.520 8.700 23,712 +0.15(+1.81%)
Sep 12, 2023 9.500 9.500 8.110 8.545 5,282 +0.24(+2.95%)
Sep 11, 2023 8.400 8.700 8.100 8.300 5,530 -0.04(-0.48%)
Sep 08, 2023 7.750 8.600 7.750 8.340 25,450 +0.34(+4.25%)
Sep 07, 2023 8.035 8.800 7.510 8.000 20,895 -0.84(-9.50%)
Sep 06, 2023 8.660 8.840 8.275 8.840 14,356 +0.04(+0.51%)
Sep 05, 2023 8.740 9.650 8.470 8.795 42,547 +0.06(+0.74%)
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.