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 )

8.150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Oct 30, 2020 6.880 7.200 6.860 6.860 13,600 -0.34(-4.72%)
Oct 29, 2020 7.075 7.200 7.075 7.200 899 +0.05(+0.70%)
Oct 28, 2020 7.360 7.460 7.140 7.150 12,079 -0.20(-2.72%)
Oct 27, 2020 7.350 7.350 7.350 7.350 347 -0.49(-6.25%)
Oct 26, 2020 7.300 7.840 7.300 7.840 16,253 +0.09(+1.16%)
Oct 23, 2020 7.750 7.750 7.750 7.750 357,300 +0.05(+0.65%)
Oct 22, 2020 7.580 7.770 7.580 7.700 63,751 +0.10(+1.32%)
Oct 21, 2020 7.600 7.600 7.600 7.600 254,060 -0.21(-2.69%)
Oct 20, 2020 7.860 7.870 7.560 7.810 10,679 +0.19(+2.49%)
Oct 19, 2020 7.620 7.620 7.620 3 +0.00(+0.00%)
Oct 16, 2020 7.505 7.620 7.505 7.620 500 +0.02(+0.26%)
Oct 15, 2020 7.490 7.600 7.490 7.600 1,546 -0.07(-0.91%)
Oct 13, 2020 7.670 7.670 7.670 0 +0.07(+0.92%)
Oct 12, 2020 7.600 7.600 7.600 7.600 1,471 +0.02(+0.26%)
Oct 09, 2020 7.580 7.580 7.580 1 +0.00(+0.00%)
Oct 08, 2020 7.510 7.510 7.580 173 +0.07(+0.93%)
Oct 07, 2020 7.510 7.510 7.510 2 +0.00(+0.00%)
Oct 06, 2020 7.510 7.510 7.510 16 +0.00(+0.00%)
Oct 05, 2020 7.510 7.510 7.510 31 +0.00(+0.00%)
Oct 02, 2020 7.510 7.510 7.510 80 +0.00(+0.00%)
Oct 01, 2020 7.510 7.510 7.510 7.510 201 +0.00(+0.00%)
Sep 30, 2020 7.510 7.510 7.500 7.510 3,420 +0.00(+0.07%)
Sep 29, 2020 7.505 7.505 7.505 7.505 601 -0.33(-4.15%)
Sep 28, 2020 7.830 7.830 7.830 7.830 1,039 +0.04(+0.51%)
Sep 24, 2020 7.790 7.790 7.790 0 -0.65(-7.70%)
Sep 17, 2020 8.440 8.440 8.440 0 +0.00(+0.00%)
Sep 16, 2020 8.440 8.440 8.440 1 +0.00(+0.00%)
Sep 14, 2020 8.440 8.440 8.440 0 -0.06(-0.71%)
Sep 11, 2020 8.500 8.500 8.500 8.500 100 +0.18(+2.16%)
Sep 10, 2020 8.320 8.320 8.320 23 +0.00(+0.00%)
Sep 09, 2020 8.320 8.320 8.320 8.320 401 +0.00(+0.00%)
Sep 08, 2020 8.320 8.320 8.320 29 +0.00(+0.00%)
Sep 03, 2020 8.320 8.320 8.320 0 +0.00(+0.00%)
Sep 01, 2020 8.320 8.320 8.320 0 +0.24(+2.97%)
Aug 31, 2020 8.080 8.080 8.080 8.080 802 +0.42(+5.48%)
Aug 27, 2020 7.660 7.660 7.660 0 -0.11(-1.42%)
Aug 26, 2020 7.700 7.770 7.700 7.770 7,500 -0.22(-2.75%)
Aug 25, 2020 7.700 7.990 7.700 7.990 2,808 +0.31(+3.98%)
Aug 24, 2020 7.684 7.684 7.684 7.684 400 +0.23(+3.14%)
Aug 21, 2020 7.430 7.450 7.430 7.450 2,000 +0.05(+0.68%)
Aug 20, 2020 7.600 7.600 7.400 7.400 2,600 -0.32(-4.15%)
Aug 19, 2020 7.720 7.720 7.720 7.720 408 -0.08(-1.03%)
Aug 17, 2020 7.800 7.800 7.800 0 -0.09(-1.14%)
Aug 14, 2020 8.000 8.000 7.890 7.890 1,600 -0.19(-2.35%)
Aug 13, 2020 8.080 8.080 8.080 8.080 1,001 +0.08(+1.00%)
Aug 12, 2020 8.020 8.020 8.000 8.000 2,061 -0.24(-2.91%)
Aug 11, 2020 8.240 8.290 8.240 8.240 702 -0.12(-1.44%)
Aug 10, 2020 8.360 8.360 8.360 8.360 5,800 -0.27(-3.13%)
Aug 06, 2020 8.630 8.630 8.630 0 +0.10(+1.17%)
Aug 04, 2020 8.530 8.530 8.530 0 -0.12(-1.39%)
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.