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 )

8.055 -0.095 (-1.17%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 12, 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 29, 2021 7.040 7.040 6.845 6.900 24,116 +0.00(+0.00%)
Oct 28, 2021 7.030 7.110 6.830 6.900 13,938 -0.22(-3.09%)
Oct 27, 2021 7.035 7.120 7.035 7.120 6,991 +0.16(+2.30%)
Oct 26, 2021 6.928 7.040 6.960 19,205 -0.04(-0.50%)
Oct 25, 2021 6.925 7.025 6.890 6.995 5,727 +0.20(+2.87%)
Oct 22, 2021 6.690 6.808 6.542 6.800 17,264 -0.04(-0.58%)
Oct 21, 2021 6.830 6.860 6.777 6.840 22,442 -0.21(-2.98%)
Oct 20, 2021 7.070 7.090 7.020 7.050 5,724 +0.21(+3.07%)
Oct 19, 2021 6.990 7.010 6.840 6.840 32,522 -0.21(-2.98%)
Oct 18, 2021 6.990 7.070 6.930 7.050 59,064 +0.01(+0.14%)
Oct 15, 2021 7.110 7.110 6.997 7.040 8,608 +0.00(+0.00%)
Oct 14, 2021 6.980 7.040 6.970 7.040 7,491 +0.04(+0.64%)
Oct 13, 2021 6.980 7.030 6.870 6.995 14,007 +0.16(+2.27%)
Oct 12, 2021 6.810 6.900 6.810 6.840 10,876 -0.03(-0.44%)
Oct 11, 2021 6.920 6.947 6.820 6.870 8,317 +0.04(+0.66%)
Oct 08, 2021 6.835 6.850 6.760 6.825 10,286 +0.03(+0.37%)
Oct 07, 2021 6.690 6.860 6.690 6.800 7,606 +0.04(+0.59%)
Oct 06, 2021 6.770 6.800 6.720 6.760 36,366 -0.10(-1.46%)
Oct 05, 2021 6.875 6.940 6.850 6.860 28,927 -0.06(-0.87%)
Oct 04, 2021 6.935 6.950 6.896 6.920 49,900 -0.17(-2.40%)
Oct 01, 2021 7.040 7.105 7.020 7.090 22,976 +0.12(+1.69%)
Sep 30, 2021 7.050 7.050 6.950 6.973 12,646 -0.10(-1.38%)
Sep 29, 2021 7.050 7.130 7.020 7.070 52,596 +0.07(+0.93%)
Sep 28, 2021 7.100 7.100 6.950 7.005 11,131 -0.09(-1.34%)
Sep 27, 2021 7.180 7.180 7.100 7.100 10,188 -0.17(-2.34%)
Sep 24, 2021 7.230 7.270 7.168 7.270 9,989 -0.12(-1.62%)
Sep 23, 2021 7.460 7.475 7.370 7.390 27,397 -0.07(-0.89%)
Sep 22, 2021 7.350 7.520 7.350 7.456 17,164 +0.05(+0.62%)
Sep 21, 2021 7.375 7.500 7.375 7.410 19,966 +0.18(+2.51%)
Sep 20, 2021 7.340 7.340 7.225 7.229 8,065 -0.21(-2.84%)
Sep 17, 2021 7.370 7.440 7.250 7.440 37,068 +0.07(+0.95%)
Sep 16, 2021 7.405 7.450 7.370 7.370 14,740 -0.05(-0.67%)
Sep 15, 2021 7.430 7.520 7.400 7.420 41,099 -0.10(-1.33%)
Sep 14, 2021 7.520 7.635 7.470 7.520 37,353 -0.06(-0.79%)
Sep 13, 2021 7.580 7.600 7.540 7.580 3,172 +0.10(+1.34%)
Sep 10, 2021 7.450 7.580 7.450 7.480 8,451 -0.13(-1.71%)
Sep 09, 2021 7.330 7.610 7.295 7.610 14,143 +0.35(+4.82%)
Sep 08, 2021 7.630 7.630 7.260 7.260 24,024 -0.39(-5.10%)
Sep 07, 2021 7.700 7.710 7.605 7.650 16,062 +0.09(+1.19%)
Sep 03, 2021 7.575 7.580 7.555 7.560 10,908 -0.04(-0.53%)
Sep 02, 2021 7.490 7.630 7.440 7.600 16,203 +0.05(+0.66%)
Sep 01, 2021 7.470 7.550 7.290 7.550 10,910 +0.21(+2.86%)
Aug 31, 2021 7.375 7.440 7.285 7.340 18,544 -0.02(-0.20%)
Aug 30, 2021 7.335 7.429 7.308 7.355 4,992 +0.06(+0.75%)
Aug 27, 2021 7.130 7.350 7.130 7.300 22,549 -0.02(-0.24%)
Aug 26, 2021 7.240 7.350 7.240 7.317 4,616 -0.08(-1.11%)
Aug 25, 2021 7.440 7.440 7.295 7.400 9,608 +0.08(+1.09%)
Aug 24, 2021 7.159 7.330 7.159 7.320 16,672 +0.16(+2.23%)
Aug 23, 2021 7.200 7.200 7.080 7.160 5,681 +0.05(+0.77%)
Aug 20, 2021 7.044 7.184 7.044 7.105 6,959 +0.19(+2.67%)
Aug 19, 2021 6.895 7.090 6.895 6.920 13,299 +0.00(+0.07%)
Aug 18, 2021 7.080 7.110 6.900 6.915 27,468 -0.19(-2.67%)
Aug 17, 2021 7.110 7.210 6.950 7.105 47,029 -0.08(-1.11%)
Aug 16, 2021 7.490 7.490 7.080 7.185 16,825 -0.02(-0.21%)
Aug 13, 2021 7.050 7.200 7.030 7.200 11,398 +0.15(+2.13%)
Aug 12, 2021 7.000 7.100 7.000 7.050 13,246 -0.05(-0.70%)
Aug 11, 2021 7.070 7.160 7.070 7.100 4,504 -0.19(-2.61%)
Aug 10, 2021 7.280 7.290 7.210 7.290 12,140 +0.04(+0.62%)
Aug 09, 2021 7.300 7.300 7.200 7.245 38,471 +0.08(+1.19%)
Aug 06, 2021 7.235 7.332 7.160 7.160 5,668 -0.02(-0.28%)
Aug 05, 2021 7.385 7.385 7.140 7.180 5,464 -0.17(-2.31%)
Aug 04, 2021 7.190 7.350 7.165 7.350 7,233 +0.19(+2.65%)
Aug 03, 2021 7.130 7.300 7.060 7.160 15,985 -0.14(-1.92%)
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.