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 (%)
Jun 30, 2021 7.870 7.870 7.750 7.870 65,401 -0.02(-0.25%)
Jun 29, 2021 7.915 8.027 7.890 7.890 5,681 -0.26(-3.19%)
Jun 28, 2021 8.040 8.150 7.980 8.150 3,053 +0.04(+0.49%)
Jun 25, 2021 8.200 8.245 8.040 8.110 14,414 -0.10(-1.16%)
Jun 24, 2021 8.100 8.250 8.100 8.205 10,102 +0.07(+0.92%)
Jun 23, 2021 8.090 8.155 8.004 8.130 15,633 +0.02(+0.25%)
Jun 22, 2021 8.020 8.110 7.985 8.110 19,905 -0.03(-0.37%)
Jun 21, 2021 8.100 8.140 8.050 8.140 6,664 +0.10(+1.24%)
Jun 18, 2021 8.120 8.215 8.040 8.040 16,980 -0.14(-1.71%)
Jun 17, 2021 8.170 8.241 8.060 8.180 8,181 +0.05(+0.68%)
Jun 16, 2021 8.280 8.280 8.040 8.125 2,548 +0.01(+0.15%)
Jun 15, 2021 8.080 8.200 8.080 8.113 15,343 +0.05(+0.65%)
Jun 14, 2021 8.075 8.160 8.060 8.060 11,948 +0.06(+0.75%)
Jun 11, 2021 8.030 8.030 7.870 8.000 14,191 -0.09(-1.11%)
Jun 10, 2021 8.160 8.200 8.060 8.090 27,893 +0.10(+1.31%)
Jun 09, 2021 8.020 8.060 7.985 7.985 3,080 -0.15(-1.78%)
Jun 08, 2021 8.060 8.130 8.040 8.130 2,372 -0.03(-0.38%)
Jun 07, 2021 7.995 8.170 7.995 8.161 3,479 +0.11(+1.38%)
Jun 04, 2021 8.008 8.088 7.933 8.050 20,585 +0.16(+2.00%)
Jun 03, 2021 7.960 8.090 7.893 7.893 4,585 +0.00(+0.03%)
Jun 02, 2021 7.825 8.060 7.825 7.890 33,538 +0.16(+2.07%)
Jun 01, 2021 7.660 7.800 7.660 7.730 6,744 +0.06(+0.78%)
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%)
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.