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: 9:36 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 (%)
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%)
Jun 01, 2020 7.750 7.750 7.750 23 +0.00(+0.00%)
May 29, 2020 7.775 7.775 7.710 7.750 700 +0.05(+0.65%)
May 28, 2020 7.710 7.710 7.700 7.700 200 +0.00(+0.00%)
May 27, 2020 7.700 7.700 7.700 5 +0.00(+0.00%)
May 26, 2020 7.280 7.700 7.280 7.700 14,040 +0.97(+14.41%)
May 22, 2020 6.730 6.730 6.730 6.730 1,500 +0.63(+10.33%)
May 21, 2020 6.100 6.100 6.100 1 +0.00(+0.00%)
May 20, 2020 6.100 6.100 6.100 10 +0.00(+0.00%)
May 15, 2020 6.100 6.100 6.100 0 -0.82(-11.85%)
May 14, 2020 6.920 6.920 6.920 5 +0.00(+0.00%)
May 13, 2020 6.920 6.920 6.920 5 +0.00(+0.00%)
May 11, 2020 6.920 6.920 6.920 0 +0.00(+0.00%)
May 08, 2020 6.920 6.920 6.920 1 +0.00(+0.00%)
May 07, 2020 6.920 6.920 6.920 5 +0.00(+0.00%)
May 06, 2020 6.920 6.920 6.920 5 +0.00(+0.00%)
May 05, 2020 6.920 6.920 6.920 17 +0.00(+0.00%)
May 04, 2020 6.920 6.920 6.920 6.920 198 -0.26(-3.62%)
Apr 30, 2020 7.180 7.180 7.180 0 -0.02(-0.28%)
Apr 28, 2020 7.200 7.200 7.200 0 +0.00(+0.00%)
Apr 27, 2020 7.200 7.200 7.200 51 +0.00(+0.00%)
Apr 24, 2020 7.070 7.280 7.070 7.200 5,600 -0.40(-5.26%)
Apr 23, 2020 7.600 7.600 7.600 1 +0.00(+0.00%)
Apr 22, 2020 7.600 7.600 7.600 6 +0.00(+0.00%)
Apr 21, 2020 7.600 7.600 7.600 2 +0.00(+0.00%)
Apr 20, 2020 7.600 7.600 7.600 78 +0.00(+0.00%)
Apr 17, 2020 7.600 7.600 7.600 94 +0.00(+0.00%)
Apr 16, 2020 7.600 7.600 7.600 7.600 1,000 +0.33(+4.54%)
Apr 15, 2020 7.270 7.270 7.270 7.270 150 +0.24(+3.42%)
Apr 14, 2020 7.030 7.030 7.030 1 +0.00(+0.00%)
Apr 13, 2020 7.230 7.230 7.030 7.030 253 -0.97(-12.12%)
Apr 09, 2020 8.000 8.000 8.000 8.000 100 -0.02(-0.25%)
Apr 07, 2020 8.020 8.020 8.020 0 +0.00(+0.00%)
Apr 06, 2020 8.020 8.020 8.020 8.020 125 +0.92(+12.96%)
Apr 03, 2020 7.100 7.100 7.100 25 +0.00(+0.00%)
Apr 02, 2020 6.700 7.130 6.700 7.100 11,138 -1.10(-13.41%)
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.