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 (%)
Jul 31, 2023 9.340 9.530 9.320 9.530 35,340 +0.15(+1.60%)
Jul 28, 2023 9.410 9.410 9.320 9.380 4,589 -0.12(-1.32%)
Jul 27, 2023 9.460 9.530 9.460 9.505 2,918 +0.08(+0.80%)
Jul 26, 2023 9.405 9.430 9.379 9.430 7,262 +0.02(+0.16%)
Jul 25, 2023 9.490 9.520 9.415 9.415 4,756 -0.18(-1.82%)
Jul 24, 2023 9.590 9.610 9.560 9.590 14,037 +0.23(+2.46%)
Jul 21, 2023 9.430 9.450 9.360 9.360 10,971 +0.09(+1.03%)
Jul 20, 2023 9.330 9.330 9.240 9.265 4,124 -0.02(-0.27%)
Jul 19, 2023 9.300 9.325 9.210 9.290 5,590 +0.09(+0.98%)
Jul 18, 2023 9.275 9.305 9.200 9.200 4,069 -0.07(-0.76%)
Jul 17, 2023 9.200 9.270 9.200 9.270 4,238 -0.09(-0.91%)
Jul 14, 2023 9.400 9.400 9.330 9.355 6,194 -0.05(-0.53%)
Jul 13, 2023 9.300 9.420 9.300 9.405 4,928 +0.17(+1.90%)
Jul 12, 2023 9.250 9.275 9.210 9.230 11,178 +0.16(+1.71%)
Jul 11, 2023 9.125 9.125 8.890 9.075 25,709 -0.18(-1.94%)
Jul 10, 2023 9.714 9.714 9.250 9.255 2,734 +0.05(+0.54%)
Jul 07, 2023 9.120 9.230 9.120 9.205 13,516 +0.20(+2.22%)
Jul 06, 2023 9.130 9.130 8.880 9.005 14,640 -0.44(-4.71%)
Jul 05, 2023 9.240 9.470 9.170 9.450 4,901 -0.53(-5.31%)
Jul 03, 2023 9.510 9.980 9.320 9.980 6,017 +0.44(+4.61%)
Jun 30, 2023 9.655 9.755 9.540 9.540 5,497 +0.24(+2.58%)
Jun 29, 2023 9.490 9.760 9.240 9.300 13,922 -0.01(-0.11%)
Jun 28, 2023 9.280 9.400 9.280 9.310 2,627 -0.08(-0.85%)
Jun 27, 2023 9.495 9.495 9.260 9.390 7,276 -0.16(-1.65%)
Jun 26, 2023 9.480 9.590 9.360 9.547 12,922 -0.01(-0.13%)
Jun 23, 2023 9.570 9.659 9.560 9.560 3,915 -0.29(-2.94%)
Jun 22, 2023 9.620 9.850 9.420 9.850 5,441 +0.41(+4.34%)
Jun 21, 2023 9.480 9.620 9.390 9.440 57,498 -0.18(-1.82%)
Jun 20, 2023 9.420 9.615 9.420 9.615 1,909 +0.15(+1.58%)
Jun 16, 2023 9.700 9.700 9.398 9.465 34,074 +0.13(+1.45%)
Jun 15, 2023 9.300 9.485 9.240 9.330 7,215 +0.60(+6.87%)
May 08, 2023 9.100 9.100 8.610 8.730 10,194 +0.04(+0.40%)
May 05, 2023 8.695 8.695 8.690 8.695 9,376 +0.25(+2.90%)
May 04, 2023 8.330 8.470 8.330 8.450 13,120 +0.13(+1.56%)
May 03, 2023 8.225 8.340 8.225 8.320 4,890 +0.25(+3.03%)
May 02, 2023 8.160 8.160 8.075 8.075 5,758 -0.17(-2.10%)
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.