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 (%)
May 31, 2024 8.210 8.510 7.930 8.510 4,657 +0.14(+1.67%)
May 30, 2024 8.550 8.580 8.100 8.370 10,079 -0.21(-2.45%)
May 29, 2024 8.480 8.580 8.380 8.580 7,984 +0.02(+0.18%)
May 28, 2024 8.290 8.681 8.290 8.565 6,269 +0.12(+1.48%)
May 24, 2024 8.580 8.660 8.290 8.440 34,391 -0.04(-0.47%)
May 23, 2024 8.350 8.480 8.350 8.480 34,591 +0.03(+0.36%)
May 22, 2024 8.435 8.720 8.180 8.450 24,511 -0.04(-0.47%)
May 21, 2024 8.210 8.700 8.210 8.490 3,135 +0.13(+1.56%)
May 20, 2024 8.407 8.748 8.350 8.360 12,905 +0.03(+0.36%)
May 17, 2024 8.505 8.515 8.310 8.330 3,091 -0.16(-1.88%)
May 16, 2024 8.498 8.525 8.300 8.490 2,747 -0.10(-1.16%)
May 15, 2024 8.440 8.590 8.440 8.590 8,399 +0.11(+1.30%)
May 14, 2024 8.440 8.590 8.440 8.480 14,433 +0.16(+1.91%)
May 13, 2024 8.370 8.420 8.245 8.321 5,319 -0.05(-0.59%)
May 10, 2024 8.030 8.518 7.790 8.370 8,204 -0.08(-0.95%)
May 09, 2024 8.460 8.610 8.210 8.450 5,658 +0.01(+0.12%)
May 08, 2024 8.440 8.450 7.980 8.440 11,040 +0.56(+7.07%)
May 07, 2024 8.000 8.370 7.670 7.883 3,474 -0.54(-6.38%)
May 06, 2024 9.350 9.350 8.000 8.420 13,945 +0.11(+1.26%)
May 03, 2024 8.235 8.500 7.970 8.315 8,612 +0.20(+2.40%)
May 02, 2024 8.020 8.120 7.790 8.120 12,147 +0.44(+5.73%)
May 01, 2024 7.570 8.020 7.560 7.680 7,780 -0.15(-1.97%)
Apr 30, 2024 7.920 7.990 7.800 7.834 7,667 -0.19(-2.32%)
Apr 29, 2024 7.940 8.020 7.930 8.020 2,862 +0.17(+2.17%)
Apr 26, 2024 7.820 7.965 7.730 7.850 23,249 +0.19(+2.48%)
Apr 25, 2024 7.700 7.790 7.640 7.660 4,578 -0.23(-2.92%)
Apr 24, 2024 7.815 7.890 7.730 7.890 15,641 +0.03(+0.35%)
Apr 23, 2024 7.765 7.990 7.720 7.862 9,409 +0.03(+0.42%)
Apr 22, 2024 7.820 7.940 7.750 7.830 5,648 +0.05(+0.64%)
Apr 19, 2024 7.795 7.860 7.770 7.780 16,145 +0.13(+1.70%)
Apr 18, 2024 7.775 7.810 7.650 7.650 7,926 -0.08(-1.03%)
Apr 17, 2024 8.000 8.000 7.730 7.730 8,241 +0.10(+1.31%)
Apr 16, 2024 7.840 8.020 7.630 7.630 19,893 -0.44(-5.45%)
Apr 15, 2024 8.135 8.135 8.070 8.070 5,835 -0.08(-0.98%)
Apr 12, 2024 8.085 8.150 8.020 8.150 2,782 +0.07(+0.92%)
Apr 11, 2024 8.180 8.270 8.076 8.076 14,826 -0.17(-2.11%)
Apr 10, 2024 8.385 8.418 8.250 8.250 3,926 -0.22(-2.57%)
Apr 09, 2024 8.370 8.540 8.370 8.468 5,052 +0.12(+1.41%)
Apr 08, 2024 8.305 8.360 8.305 8.350 3,358 +0.08(+1.03%)
Apr 05, 2024 8.045 8.330 8.045 8.265 12,935 +0.11(+1.35%)
Apr 04, 2024 8.270 8.336 8.150 8.155 5,219 +0.01(+0.18%)
Apr 03, 2024 8.030 8.140 7.980 8.140 5,038 +0.12(+1.46%)
Apr 02, 2024 7.830 8.070 7.830 8.023 5,305 -0.07(-0.83%)
Apr 01, 2024 7.980 8.090 7.800 8.090 19,981 +0.05(+0.62%)
Mar 28, 2024 8.210 8.210 8.040 8.040 5,166 -0.02(-0.25%)
Mar 27, 2024 8.130 8.135 8.060 8.060 1,852 -0.15(-1.78%)
Mar 26, 2024 8.120 8.206 8.090 8.206 3,529 -0.06(-0.77%)
Mar 25, 2024 8.160 8.370 8.150 8.270 39,000 +0.05(+0.66%)
Mar 22, 2024 8.248 8.248 8.130 8.216 13,975 -0.07(-0.84%)
Mar 21, 2024 8.270 8.285 8.180 8.285 5,474 +0.13(+1.59%)
Mar 20, 2024 8.220 8.300 8.105 8.155 4,976 +0.02(+0.19%)
Mar 19, 2024 8.145 8.220 8.140 8.140 47,283 -0.00(-0.06%)
Mar 18, 2024 8.140 8.190 8.100 8.145 7,593 +0.04(+0.56%)
Mar 15, 2024 8.140 8.360 8.040 8.100 12,246 -0.17(-2.06%)
Mar 14, 2024 8.275 8.280 8.160 8.270 25,947 +0.01(+0.12%)
Mar 13, 2024 8.265 8.334 8.230 8.260 31,444 -0.12(-1.43%)
Mar 12, 2024 8.190 8.410 8.183 8.380 5,977 -0.03(-0.36%)
Mar 11, 2024 8.305 8.410 8.260 8.410 3,928 +0.11(+1.33%)
Mar 08, 2024 8.295 8.350 8.180 8.300 5,800 -0.01(-0.18%)
Mar 07, 2024 8.690 8.690 8.130 8.315 6,569 +0.10(+1.28%)
Mar 06, 2024 8.307 8.360 8.200 8.210 24,416 -0.14(-1.68%)
Mar 05, 2024 8.380 8.380 8.280 8.350 9,174 -0.02(-0.27%)
Mar 04, 2024 8.350 8.400 8.300 8.373 3,345 -0.04(-0.44%)
Mar 01, 2024 8.355 8.430 8.330 8.410 17,836 -0.10(-1.18%)
Feb 29, 2024 8.505 8.590 8.403 8.510 13,973 +0.17(+2.04%)
Feb 28, 2024 8.428 8.580 8.340 8.340 2,778 -0.07(-0.83%)
Feb 27, 2024 8.330 8.527 8.330 8.410 11,008 +0.08(+0.96%)
Feb 26, 2024 8.395 8.400 8.320 8.330 5,337 -0.03(-0.36%)
Feb 23, 2024 8.365 8.365 8.310 8.360 9,052 -0.02(-0.24%)
Feb 22, 2024 8.330 8.380 8.324 8.380 6,620 -0.01(-0.10%)
Feb 21, 2024 8.530 8.530 8.310 8.388 4,532 -0.19(-2.24%)
Feb 20, 2024 8.445 8.580 8.430 8.580 6,407 +0.23(+2.79%)
Feb 16, 2024 8.310 8.400 8.260 8.348 3,949 +0.04(+0.49%)
Feb 15, 2024 8.220 8.307 8.214 8.307 10,782 +0.09(+1.12%)
Feb 14, 2024 8.070 8.360 8.070 8.215 14,616 +0.04(+0.55%)
Feb 13, 2024 8.100 8.215 8.040 8.170 4,952 -0.27(-3.20%)
Feb 12, 2024 8.400 8.440 8.100 8.440 6,740 +0.15(+1.81%)
Feb 09, 2024 8.220 8.300 8.210 8.290 5,444 +0.15(+1.84%)
Feb 08, 2024 8.250 8.330 8.130 8.140 5,569 -0.31(-3.67%)
Feb 07, 2024 8.270 8.450 8.270 8.450 3,523 +0.33(+4.06%)
Feb 06, 2024 8.210 8.340 8.120 8.120 8,493 -0.05(-0.61%)
Feb 05, 2024 8.044 8.170 7.988 8.170 15,968 +0.04(+0.49%)
Feb 02, 2024 8.100 8.130 8.050 8.130 11,723 -0.10(-1.22%)
Feb 01, 2024 8.267 8.267 8.210 8.230 3,252 -0.21(-2.49%)
Jan 31, 2024 8.325 8.440 8.325 8.440 1,749 +0.23(+2.86%)
Jan 30, 2024 8.070 8.280 8.070 8.205 12,670 -0.11(-1.34%)
Jan 29, 2024 8.300 8.380 8.210 8.317 12,703 -0.22(-2.61%)
Jan 26, 2024 8.475 8.540 8.385 8.540 2,552 +0.14(+1.67%)
Jan 25, 2024 8.430 8.560 8.400 8.400 1,835 -0.14(-1.64%)
Jan 24, 2024 8.490 8.540 8.360 8.540 11,814 +0.28(+3.39%)
Jan 23, 2024 8.250 8.270 8.170 8.260 5,546 +0.09(+1.10%)
Jan 22, 2024 8.390 8.390 8.170 8.170 4,107 -0.12(-1.45%)
Jan 19, 2024 8.405 8.510 8.290 8.290 7,878 -0.29(-3.38%)
Jan 18, 2024 8.459 8.580 8.360 8.580 11,469 +0.00(+0.00%)
Jan 17, 2024 8.630 8.640 8.490 8.580 16,032 -0.13(-1.49%)
Jan 16, 2024 8.793 8.800 8.710 8.710 7,696 -0.34(-3.76%)
Jan 12, 2024 9.095 9.110 8.990 9.050 12,633 -0.10(-1.15%)
Jan 11, 2024 9.110 9.155 8.920 9.155 7,147 +0.04(+0.38%)
Jan 10, 2024 9.125 9.125 9.010 9.120 5,395 +0.01(+0.11%)
Jan 09, 2024 9.078 9.130 9.078 9.110 3,562 -0.13(-1.41%)
Jan 08, 2024 8.710 9.240 8.710 9.240 3,664 -0.05(-0.54%)
Jan 05, 2024 8.710 9.290 8.710 9.290 5,859 +0.07(+0.76%)
Jan 04, 2024 8.860 9.220 8.860 9.220 16,816 +0.36(+4.06%)
Jan 03, 2024 9.100 9.150 8.860 8.860 3,997 -0.03(-0.34%)
Jan 02, 2024 8.890 9.080 8.750 8.890 11,584 +0.11(+1.25%)
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%)
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.