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 -0.140 (-1.69%)
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 (%)
May 28, 2021 7.690 7.690 7.590 7.670 15,165 -0.07(-0.84%)
May 27, 2021 7.740 7.755 7.705 7.735 11,802 +0.11(+1.38%)
May 26, 2021 7.686 7.686 7.600 7.630 22,254 +0.00(+0.00%)
May 25, 2021 7.750 7.750 7.630 7.630 6,005 -0.09(-1.17%)
May 24, 2021 7.597 7.740 7.597 7.720 12,120 +0.16(+2.12%)
May 21, 2021 7.560 7.575 7.558 7.560 4,159 -0.11(-1.43%)
May 20, 2021 7.640 7.690 7.580 7.670 11,147 +0.09(+1.19%)
May 19, 2021 7.665 7.730 7.580 7.580 5,495 -0.10(-1.30%)
May 18, 2021 7.655 7.720 7.655 7.680 3,316 +0.04(+0.52%)
May 17, 2021 7.630 7.740 7.630 7.640 5,125 -0.05(-0.65%)
May 14, 2021 7.640 7.735 7.610 7.690 8,095 +0.15(+1.99%)
May 13, 2021 7.515 7.590 7.290 7.540 13,864 +0.25(+3.43%)
May 12, 2021 7.535 7.620 7.290 7.290 21,773 -0.43(-5.57%)
May 11, 2021 7.520 7.750 7.520 7.720 9,542 -0.01(-0.18%)
May 10, 2021 7.690 7.800 7.640 7.734 38,295 +0.00(+0.05%)
May 07, 2021 7.660 7.730 7.620 7.730 25,506 +0.08(+1.05%)
May 06, 2021 7.650 7.700 7.570 7.650 41,052 +0.13(+1.70%)
May 05, 2021 7.460 7.522 7.430 7.522 5,029 +0.02(+0.30%)
May 04, 2021 7.470 7.510 7.410 7.500 14,608 -0.07(-0.92%)
May 03, 2021 7.570 7.630 7.500 7.570 25,682 -0.15(-1.94%)
Apr 30, 2021 8.420 8.420 7.630 7.720 39,900 -0.37(-4.57%)
Apr 29, 2021 7.935 8.200 7.900 8.090 31,015 +0.23(+2.93%)
Apr 28, 2021 7.948 7.960 7.820 7.860 7,255 -0.10(-1.26%)
Apr 27, 2021 7.725 8.100 7.725 7.960 8,206 +0.08(+1.08%)
Apr 26, 2021 7.780 7.875 7.732 7.875 7,794 +0.00(+0.00%)
Apr 23, 2021 8.000 8.000 7.640 7.875 15,400 +0.04(+0.45%)
Apr 22, 2021 8.000 8.000 7.630 7.840 41,063 +0.10(+1.29%)
Apr 21, 2021 7.680 7.740 7.610 7.740 15,898 +0.11(+1.44%)
Apr 20, 2021 7.680 7.710 7.630 7.630 125,489 -0.03(-0.39%)
Apr 19, 2021 7.635 7.690 7.550 7.660 380,879 +0.01(+0.10%)
Apr 16, 2021 7.410 7.680 7.410 7.652 652,800 +0.16(+2.16%)
Apr 15, 2021 7.500 7.537 7.445 7.490 48,336 +0.05(+0.67%)
Apr 14, 2021 7.277 7.450 7.277 7.440 132,528 +0.12(+1.64%)
Apr 13, 2021 7.200 7.490 7.195 7.320 284,051 +0.08(+1.10%)
Apr 12, 2021 7.410 7.410 7.200 7.240 180,765 -0.12(-1.63%)
Apr 09, 2021 7.310 7.360 7.270 7.360 15,000 +0.04(+0.55%)
Apr 08, 2021 7.390 7.500 7.320 7.320 3,206 -0.04(-0.61%)
Apr 07, 2021 7.355 7.540 7.355 7.365 5,955 -0.13(-1.73%)
Apr 06, 2021 7.410 7.518 7.410 7.495 78,389 -0.29(-3.73%)
Apr 05, 2021 7.748 7.785 7.350 7.785 13,314 +0.32(+4.22%)
Apr 01, 2021 7.260 7.470 7.230 7.470 94,200 +0.02(+0.27%)
Mar 31, 2021 7.335 7.450 7.300 7.450 9,214 +0.17(+2.34%)
Mar 30, 2021 7.152 7.290 7.152 7.280 4,502 +0.18(+2.54%)
Mar 29, 2021 7.035 7.114 7.035 7.100 3,087 -0.07(-0.91%)
Mar 26, 2021 7.230 7.240 7.115 7.165 4,800 -0.05(-0.76%)
Mar 25, 2021 7.150 7.310 7.150 7.220 6,795 +0.09(+1.26%)
Mar 24, 2021 7.400 7.402 7.130 7.130 6,328 -0.36(-4.81%)
Mar 23, 2021 7.600 7.635 7.460 7.490 19,030 -0.09(-1.19%)
Mar 22, 2021 7.565 7.580 7.500 7.580 7,108 -0.09(-1.17%)
Mar 19, 2021 7.620 7.790 7.610 7.670 11,300 +0.09(+1.19%)
Mar 18, 2021 7.620 7.620 7.450 7.580 4,370 +0.00(+0.00%)
Mar 17, 2021 7.265 7.580 7.200 7.580 41,552 +0.39(+5.42%)
Mar 16, 2021 7.230 7.330 7.155 7.190 329,734 -0.03(-0.48%)
Mar 15, 2021 7.105 7.271 7.095 7.225 14,476 +0.08(+1.12%)
Mar 12, 2021 7.125 7.210 7.080 7.145 5,600 -0.08(-1.04%)
Mar 11, 2021 7.155 7.300 7.080 7.220 23,601 +0.36(+5.25%)
Mar 10, 2021 7.170 7.400 6.710 6.860 30,104 +0.09(+1.33%)
Mar 09, 2021 6.510 6.820 6.510 6.770 8,525 +0.17(+2.58%)
Mar 08, 2021 6.850 6.950 6.600 6.600 12,328 -0.47(-6.58%)
Mar 05, 2021 7.100 7.160 7.000 7.065 66,800 +0.07(+0.93%)
Mar 04, 2021 7.248 7.248 7.000 7.000 22,321 -0.24(-3.31%)
Mar 03, 2021 6.800 7.550 6.650 7.240 5,580 +0.22(+3.13%)
Mar 02, 2021 6.730 7.020 6.730 7.020 9,473 -0.02(-0.28%)
Mar 01, 2021 7.340 7.340 7.040 7.040 14,991 -0.31(-4.22%)
Feb 26, 2021 7.495 7.500 7.350 7.350 43,000 -0.17(-2.26%)
Feb 25, 2021 7.630 7.650 7.460 7.520 14,330 -0.25(-3.22%)
Feb 24, 2021 7.660 7.900 7.660 7.770 28,811 +0.00(+0.03%)
Feb 23, 2021 7.776 7.880 7.730 7.768 23,448 +0.03(+0.36%)
Feb 22, 2021 7.798 8.410 7.600 7.740 25,055 -0.75(-8.83%)
Feb 19, 2021 8.305 8.490 8.268 8.490 4,400 +0.26(+3.10%)
Feb 18, 2021 8.490 8.490 8.060 8.235 5,297 +0.16(+2.04%)
Feb 17, 2021 8.489 8.490 8.070 8.070 4,827 -0.25(-3.00%)
Feb 16, 2021 8.422 8.490 8.320 8.320 8,274 -0.08(-0.95%)
Feb 12, 2021 8.510 8.740 8.370 8.400 17,300 -0.36(-4.05%)
Feb 11, 2021 8.520 8.755 8.400 8.755 9,199 +0.11(+1.21%)
Feb 10, 2021 8.590 8.670 8.240 8.650 39,683 +0.13(+1.59%)
Feb 09, 2021 8.500 8.870 8.230 8.515 5,716 +0.19(+2.22%)
Feb 08, 2021 8.335 9.110 8.130 8.330 22,630 +0.05(+0.60%)
Feb 05, 2021 8.180 8.515 8.180 8.280 17,300 +0.17(+2.10%)
Feb 04, 2021 8.200 8.275 8.110 8.110 6,229 -0.30(-3.57%)
Feb 03, 2021 8.405 8.527 8.250 8.410 7,727 +0.15(+1.82%)
Feb 02, 2021 8.230 8.380 8.191 8.260 13,817 +0.31(+3.90%)
Feb 01, 2021 8.020 8.170 7.920 7.950 7,877 +0.04(+0.51%)
Jan 29, 2021 8.015 8.190 7.790 7.910 15,600 -0.23(-2.89%)
Jan 28, 2021 7.960 8.230 7.960 8.145 20,031 +0.00(+0.06%)
Jan 27, 2021 7.915 8.170 7.870 8.140 15,817 +0.19(+2.39%)
Jan 26, 2021 8.005 8.060 7.880 7.950 11,622 +0.20(+2.58%)
Jan 25, 2021 8.065 8.065 7.750 7.750 38,265 -0.32(-3.97%)
Jan 22, 2021 8.000 8.070 7.895 8.070 8,100 -0.12(-1.41%)
Jan 21, 2021 8.150 8.350 8.010 8.185 13,311 -0.30(-3.58%)
Jan 20, 2021 8.405 8.490 8.350 8.489 2,808 -0.09(-1.06%)
Jan 19, 2021 8.530 8.580 8.250 8.580 9,417 -0.08(-0.92%)
Jan 15, 2021 8.670 8.670 8.390 8.660 11,400 +0.11(+1.27%)
Jan 14, 2021 8.400 8.700 8.240 8.551 22,100 +0.33(+4.06%)
Jan 13, 2021 8.195 8.290 8.133 8.217 7,808 +0.12(+1.45%)
Jan 12, 2021 7.900 8.239 7.868 8.100 15,795 -0.30(-3.57%)
Jan 11, 2021 7.880 8.400 7.720 8.400 6,593 +0.31(+3.80%)
Jan 08, 2021 8.000 8.160 7.970 8.092 5,700 +0.31(+3.95%)
Jan 07, 2021 7.900 7.900 7.785 7.785 11,739 -0.17(-2.14%)
Jan 06, 2021 7.970 8.120 7.925 7.955 16,681 -0.21(-2.63%)
Jan 05, 2021 8.030 8.170 8.000 8.170 4,309 +0.00(+0.00%)
Jan 04, 2021 8.280 8.280 8.100 8.170 10,920 -0.17(-2.04%)
Dec 31, 2020 8.340 8.340 8.340 83,975 -0.07(-0.83%)
Dec 30, 2020 8.360 8.640 8.360 8.410 83,975 -0.09(-1.06%)
Dec 29, 2020 8.420 8.670 8.420 8.500 27,672 +0.16(+1.92%)
Dec 28, 2020 8.400 8.460 8.210 8.340 15,192 +0.03(+0.36%)
Dec 24, 2020 8.310 8.480 8.310 8.310 47,300 -0.09(-1.13%)
Dec 23, 2020 8.460 8.515 8.370 8.405 9,903 +0.01(+0.18%)
Dec 22, 2020 8.527 8.590 8.390 8.390 14,057 -0.14(-1.70%)
Dec 21, 2020 8.270 9.000 8.270 8.535 5,948 -0.46(-5.17%)
Dec 18, 2020 9.040 9.040 8.740 9.000 11,100 +0.23(+2.62%)
Dec 17, 2020 9.030 9.100 8.730 8.770 13,329 -0.20(-2.23%)
Dec 16, 2020 8.890 8.970 8.730 8.970 20,882 +0.36(+4.18%)
Dec 15, 2020 8.640 8.830 8.580 8.610 5,855 -0.39(-4.32%)
Dec 14, 2020 9.050 9.100 8.670 8.999 109,793 +0.02(+0.21%)
Dec 11, 2020 8.895 9.150 8.830 8.980 652,700 +0.24(+2.75%)
Dec 10, 2020 8.723 8.970 8.680 8.740 2,260 +0.18(+2.04%)
Dec 09, 2020 8.473 8.750 8.400 8.565 388,858 +0.07(+0.79%)
Dec 08, 2020 8.650 8.650 8.410 8.498 535,596 -0.15(-1.76%)
Dec 07, 2020 8.710 8.950 8.500 8.650 729,211 +0.08(+0.87%)
Dec 04, 2020 8.425 8.750 8.140 8.575 469,800 +0.15(+1.78%)
Dec 03, 2020 8.425 8.425 8.360 8.425 31,890 +0.12(+1.51%)
Dec 02, 2020 8.340 8.340 8.100 8.300 2,527 -0.04(-0.48%)
Dec 01, 2020 8.340 11.06 8.060 8.340 7,108 -0.01(-0.12%)
Nov 30, 2020 8.456 8.500 8.040 8.350 157,882 -0.15(-1.76%)
Nov 27, 2020 8.275 8.500 8.051 8.500 600 +0.45(+5.59%)
Nov 25, 2020 8.500 8.500 8.050 8.050 93,500 +0.00(+0.00%)
Nov 24, 2020 8.125 8.150 8.050 8.050 13,358 -0.05(-0.62%)
Nov 23, 2020 8.065 8.150 8.050 8.100 21,286 -0.24(-2.88%)
Nov 20, 2020 8.000 8.340 7.990 8.340 9,200 +0.15(+1.83%)
Nov 19, 2020 8.610 8.630 8.190 8.190 71,150 -0.47(-5.43%)
Nov 18, 2020 8.510 8.700 8.510 8.660 971 +0.34(+4.09%)
Nov 17, 2020 8.180 8.730 8.180 8.320 3,881 +0.13(+1.59%)
Nov 16, 2020 8.255 8.320 8.100 8.190 1,459 +0.12(+1.55%)
Nov 13, 2020 8.045 8.200 8.000 8.065 4,300 +0.08(+1.07%)
Nov 12, 2020 8.275 8.440 7.950 7.980 223,446 -0.27(-3.27%)
Nov 11, 2020 8.010 8.580 7.900 8.250 459,546 +0.25(+3.12%)
Nov 10, 2020 8.500 8.500 8.000 8.000 863 -0.77(-8.78%)
Nov 09, 2020 8.730 8.770 8.730 8.770 391 +0.81(+10.18%)
Nov 06, 2020 8.160 8.160 7.960 7.960 1,000 +0.25(+3.18%)
Nov 05, 2020 7.700 7.715 7.700 7.715 772 +0.25(+3.28%)
Nov 04, 2020 7.470 7.470 7.470 7.470 175 +0.44(+6.26%)
Nov 03, 2020 7.210 7.210 7.030 7.030 50,656 -0.05(-0.71%)
Nov 02, 2020 7.080 7.080 7.080 7.080 425 +0.22(+3.21%)
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%)
Aug 03, 2020 8.650 8.650 8.650 8.650 314 +0.10(+1.17%)
Jul 30, 2020 8.550 8.550 8.550 0 +0.00(+0.00%)
Jul 27, 2020 8.550 8.550 8.550 0 -0.00(-0.06%)
Jul 24, 2020 8.555 8.555 8.555 170 +0.00(+0.00%)
Jul 23, 2020 8.555 8.555 8.555 8.555 110 +0.15(+1.85%)
Jul 21, 2020 8.400 8.400 8.400 0 +0.25(+3.07%)
Jul 20, 2020 8.150 8.150 8.150 2 +0.00(+0.00%)
Jul 16, 2020 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 15, 2020 8.150 8.150 8.150 99 +0.00(+0.00%)
Jul 13, 2020 8.150 8.150 8.150 0 +0.15(+1.88%)
Jul 10, 2020 8.000 8.000 8.000 1 +0.00(+0.00%)
Jul 09, 2020 8.345 8.345 8.000 8.000 702 -0.17(-2.08%)
Jul 08, 2020 8.170 8.170 8.170 10 +0.00(+0.00%)
Jul 07, 2020 8.270 8.300 8.170 8.170 8,520 +0.22(+2.77%)
Jul 02, 2020 7.950 7.950 7.950 0 +0.14(+1.79%)
Jul 01, 2020 7.810 7.810 7.810 4 +0.00(+0.00%)
Jun 30, 2020 7.810 7.810 7.810 1 +0.00(+0.00%)
Jun 29, 2020 7.810 7.810 7.810 24 +0.00(+0.00%)
Jun 26, 2020 7.770 7.810 7.770 7.810 600 -0.10(-1.26%)
Jun 25, 2020 7.832 7.960 7.730 7.910 15,226 -0.92(-10.42%)
Jun 16, 2020 8.830 8.830 8.830 0 +0.48(+5.75%)
Jun 15, 2020 8.350 8.350 8.350 4 +0.00(+0.00%)
Jun 12, 2020 8.350 8.350 8.350 8.350 100 -0.71(-7.79%)
Jun 10, 2020 9.055 9.055 9.055 0 -0.04(-0.39%)
Jun 09, 2020 8.950 9.090 8.950 9.090 1,105 +0.54(+6.25%)
Jun 08, 2020 8.555 8.555 8.555 8.555 140 +0.05(+0.53%)
Jun 05, 2020 8.510 8.510 8.510 25 +0.00(+0.00%)
Jun 04, 2020 8.450 8.510 8.450 8.510 1,600 +0.22(+2.65%)
Jun 03, 2020 7.950 8.290 7.950 8.290 659 +0.40(+5.07%)
Jun 02, 2020 7.475 7.890 7.475 7.890 2,996 +0.14(+1.81%)
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.