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 )

8.510 +0.140 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 8.992 9.320 8.780 8.780 5,108 -0.47(-5.08%)
Dec 28, 2023 9.250 9.270 8.760 9.250 16,506 +0.03(+0.33%)
Dec 27, 2023 9.065 9.300 9.065 9.220 8,774 +0.50(+5.73%)
Dec 26, 2023 8.670 9.250 8.670 8.720 4,740 -0.26(-2.90%)
Dec 22, 2023 8.710 9.000 8.710 8.980 13,147 +0.25(+2.86%)
Dec 21, 2023 9.020 9.160 8.700 8.730 18,440 -0.28(-3.11%)
Dec 20, 2023 8.930 9.080 8.920 9.010 15,746 +0.07(+0.78%)
Dec 19, 2023 8.900 8.970 8.900 8.940 3,481 -0.04(-0.43%)
Dec 18, 2023 8.910 8.979 8.855 8.979 7,470 -0.64(-6.66%)
Dec 15, 2023 9.162 9.620 8.905 9.620 13,089 +0.43(+4.68%)
Dec 14, 2023 9.060 9.190 9.010 9.190 13,200 +0.32(+3.61%)
Dec 13, 2023 8.760 8.870 8.750 8.870 2,557 +0.12(+1.37%)
Dec 12, 2023 8.805 8.870 8.720 8.750 9,029 -0.06(-0.64%)
Dec 11, 2023 8.820 8.860 8.751 8.806 5,767 -0.02(-0.27%)
Dec 08, 2023 8.800 8.845 8.765 8.830 5,718 +0.07(+0.79%)
Dec 07, 2023 8.740 8.799 8.740 8.760 1,919 -0.22(-2.45%)
Dec 06, 2023 9.060 9.080 8.980 8.980 10,459 -0.01(-0.11%)
Dec 05, 2023 8.870 9.010 8.855 8.990 12,104 +0.13(+1.47%)
Dec 04, 2023 8.830 8.860 8.720 8.860 11,029 +0.04(+0.45%)
Dec 01, 2023 8.790 8.970 8.790 8.820 5,263 -0.06(-0.73%)
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%)
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.