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 )

8.280 -0.010 (-0.12%)
Streaming Delayed Price Updated: 1:43 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 (%)
May 29, 2018 9.480 9.480 9.480 0 -1.05(-9.97%)
May 25, 2018 10.53 10.53 10.53 0 -0.04(-0.38%)
May 24, 2018 10.30 10.91 10.14 10.57 1,700 +0.28(+2.72%)
May 22, 2018 10.29 10.29 10.29 0 -0.20(-1.91%)
May 16, 2018 10.49 10.49 10.49 0 +0.63(+6.39%)
May 08, 2018 9.860 9.860 9.860 0 -0.32(-3.14%)
May 03, 2018 10.18 10.18 10.18 0 -0.12(-1.17%)
May 02, 2018 10.30 10.30 10.30 10.30 7,000 -0.22(-2.09%)
Apr 26, 2018 10.52 10.52 10.52 0 -0.40(-3.66%)
Apr 23, 2018 10.92 10.92 10.92 0 -0.02(-0.18%)
Apr 12, 2018 10.94 10.94 10.94 0 -0.58(-5.03%)
Apr 10, 2018 11.52 11.52 11.52 0 +0.21(+1.86%)
Apr 09, 2018 11.31 11.31 11.31 11.31 100 +0.32(+2.91%)
Apr 06, 2018 10.99 10.99 10.99 10.99 284 -0.39(-3.43%)
Apr 03, 2018 11.38 11.38 11.38 0 +0.01(+0.09%)
Mar 27, 2018 11.37 11.37 11.37 0 -0.23(-1.98%)
Mar 23, 2018 11.60 11.60 11.60 0 -0.82(-6.60%)
Mar 22, 2018 12.47 12.47 12.42 12.42 200 +0.67(+5.70%)
Mar 21, 2018 11.75 11.75 11.75 11.75 100 +0.00(+0.00%)
Mar 19, 2018 11.75 11.75 11.75 0 +0.25(+2.17%)
Mar 14, 2018 11.50 11.50 11.50 0 -0.46(-3.85%)
Mar 13, 2018 11.96 11.96 11.96 11.96 100 +0.35(+3.01%)
Mar 09, 2018 11.61 11.61 11.61 0 -0.98(-7.78%)
Mar 08, 2018 12.04 12.59 12.04 12.59 300 +0.61(+5.09%)
Mar 06, 2018 11.98 11.98 11.98 32 -0.43(-3.46%)
Mar 05, 2018 12.41 12.41 12.41 12.41 500 +0.37(+3.07%)
Feb 28, 2018 12.04 12.04 12.04 0 -0.39(-3.14%)
Feb 27, 2018 12.43 12.43 12.43 12.43 499 +0.00(+0.00%)
Feb 26, 2018 11.96 12.43 11.96 12.43 1,869 +0.53(+4.45%)
Feb 23, 2018 11.67 11.90 11.67 11.90 17,730 +0.21(+1.80%)
Feb 22, 2018 11.79 11.79 11.69 11.69 6,500 +0.11(+0.95%)
Feb 21, 2018 11.58 11.58 11.58 11.58 200 -0.10(-0.86%)
Feb 20, 2018 11.73 11.73 11.68 11.68 300 +0.02(+0.17%)
Feb 16, 2018 11.66 11.66 11.66 0 +0.56(+5.05%)
Feb 15, 2018 11.10 11.10 11.10 11.10 900 +0.15(+1.37%)
Feb 14, 2018 10.95 10.95 10.95 10.95 100 +0.48(+4.58%)
Feb 08, 2018 10.47 10.47 10.47 0 -0.16(-1.51%)
Feb 07, 2018 10.63 10.63 10.63 10.63 1,100 -0.30(-2.74%)
Feb 06, 2018 11.00 11.00 10.92 10.93 430 -0.09(-0.82%)
Feb 05, 2018 11.02 11.02 11.02 11.02 100 +0.05(+0.46%)
Jan 31, 2018 10.97 10.97 10.97 0 -0.13(-1.17%)
Jan 23, 2018 11.10 11.10 11.10 0 -0.30(-2.63%)
Jan 19, 2018 11.40 11.40 11.40 0 +0.40(+3.64%)
Jan 12, 2018 11.00 11.00 11.00 1,113 +0.12(+1.10%)
Jan 11, 2018 10.88 10.88 10.88 10.88 1,896 -0.12(-1.09%)
Jan 09, 2018 11.00 11.00 11.00 0 -0.38(-3.34%)
Jan 05, 2018 11.38 11.38 11.38 0 +0.38(+3.45%)
Jan 04, 2018 11.44 11.44 11.00 11.00 2,103 +0.20(+1.85%)
Dec 28, 2017 10.80 10.80 10.80 0 +0.25(+2.37%)
Dec 22, 2017 10.55 10.55 10.55 0 +0.25(+2.43%)
Dec 21, 2017 10.30 10.30 10.30 10.30 400 -0.02(-0.19%)
Dec 20, 2017 10.52 10.52 10.32 10.32 1,100 +0.02(+0.19%)
Dec 14, 2017 10.30 10.30 10.30 0 +0.12(+1.18%)
Dec 11, 2017 10.18 10.18 10.18 0 -0.09(-0.88%)
Dec 08, 2017 10.27 10.27 10.27 10.27 612 -0.82(-7.39%)
Nov 28, 2017 11.09 11.09 11.09 0 +0.65(+6.23%)
Nov 03, 2017 10.44 10.44 10.44 0 -0.44(-4.04%)
Oct 30, 2017 10.88 10.88 10.88 0 -0.26(-2.33%)
Oct 23, 2017 11.14 11.14 11.14 0 -0.46(-3.97%)
Oct 05, 2017 11.60 11.60 11.60 0 +0.28(+2.44%)
Oct 03, 2017 11.32 11.32 11.32 0 +0.18(+1.65%)
Oct 02, 2017 11.41 11.41 11.14 11.14 200 -0.34(-3.00%)
Sep 27, 2017 11.48 11.48 11.48 0 -0.21(-1.84%)
Sep 20, 2017 11.70 11.70 11.70 0 -0.56(-4.57%)
Sep 18, 2017 12.26 12.26 12.26 40 +0.56(+4.79%)
Sep 11, 2017 11.70 11.70 11.70 85 -0.10(-0.85%)
Sep 08, 2017 11.40 11.85 11.35 11.80 44,126 +0.74(+6.69%)
Aug 30, 2017 11.06 11.06 11.06 0 -0.33(-2.90%)
Aug 25, 2017 11.39 11.39 11.39 0 +0.12(+1.06%)
Aug 23, 2017 11.27 11.27 11.27 0 +0.07(+0.63%)
Aug 22, 2017 11.20 11.20 11.20 11.20 500 +0.27(+2.47%)
Aug 18, 2017 10.93 10.93 10.93 0 +0.05(+0.46%)
Aug 11, 2017 10.88 10.88 10.88 0 +0.08(+0.74%)
Aug 10, 2017 10.80 10.80 10.80 10.80 4,470 -0.54(-4.76%)
Aug 09, 2017 11.45 11.45 11.34 11.34 300 -0.21(-1.82%)
Aug 02, 2017 11.55 11.55 11.55 0 +0.32(+2.85%)
Jul 31, 2017 11.23 11.23 11.23 0 +0.15(+1.35%)
Jul 25, 2017 11.08 11.08 11.08 0 -0.06(-0.54%)
Jul 12, 2017 11.14 11.14 11.14 0 +0.44(+4.11%)
Jul 11, 2017 10.70 10.70 10.70 10.70 500 +0.19(+1.81%)
Jul 03, 2017 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Jun 30, 2017 10.51 10.51 10.51 0 -0.19(-1.78%)
Jun 21, 2017 10.70 10.70 10.70 0 +0.64(+6.36%)
Jun 12, 2017 10.06 10.06 10.06 0 -0.03(-0.30%)
Jun 09, 2017 10.08 10.09 10.08 10.09 343 -0.06(-0.59%)
Jun 08, 2017 10.15 10.15 10.15 10.15 262 -0.15(-1.46%)
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.