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 (%)
Oct 31, 2018 10.90 10.90 10.90 10.90 124 -0.04(-0.37%)
Oct 30, 2018 10.94 10.94 10.94 10.94 100 +0.50(+4.79%)
Oct 26, 2018 10.44 10.44 10.44 10.44 2,486 +0.44(+4.40%)
Oct 19, 2018 10.00 10.00 10.00 0 -0.20(-1.96%)
Oct 18, 2018 10.20 10.20 10.20 9 +0.00(+0.00%)
Oct 17, 2018 10.20 10.20 10.20 10.20 485 +0.26(+2.62%)
Oct 16, 2018 10.08 10.08 9.890 9.940 616 +0.46(+4.85%)
Oct 12, 2018 9.480 9.480 9.480 0 +0.00(+0.00%)
Oct 11, 2018 9.670 9.670 9.480 9.480 400 -0.04(-0.42%)
Oct 10, 2018 9.617 9.617 9.520 9.520 3,350 -0.16(-1.65%)
Oct 09, 2018 9.740 9.740 9.530 9.680 3,903 +0.38(+4.09%)
Oct 08, 2018 9.570 9.620 9.300 9.300 300 -0.14(-1.48%)
Oct 05, 2018 9.440 9.440 9.440 9.440 100 +0.04(+0.43%)
Oct 04, 2018 9.240 9.400 9.220 9.400 4,367 +0.22(+2.40%)
Oct 02, 2018 9.180 9.180 9.180 0 +0.44(+5.03%)
Oct 01, 2018 8.690 8.740 8.670 8.740 2,260 -0.13(-1.47%)
Sep 28, 2018 8.870 8.870 8.870 8.870 100 -0.11(-1.22%)
Sep 27, 2018 8.980 8.980 8.980 8.980 100 +0.18(+2.05%)
Sep 26, 2018 8.800 8.800 8.800 8.800 1,203 +0.00(+0.00%)
Sep 25, 2018 8.660 8.880 8.660 8.800 5,503 -0.20(-2.22%)
Sep 24, 2018 9.000 9.000 9.000 40 +0.00(+0.00%)
Sep 20, 2018 9.000 9.000 9.000 0 +0.39(+4.53%)
Sep 19, 2018 8.610 8.610 8.610 8.610 100 -0.11(-1.26%)
Sep 17, 2018 8.720 8.720 8.720 0 +0.12(+1.40%)
Sep 14, 2018 8.880 8.880 8.600 8.600 700 -0.25(-2.82%)
Sep 13, 2018 8.850 8.850 8.850 92 +0.00(+0.00%)
Sep 12, 2018 8.850 8.850 8.850 50 +0.00(+0.00%)
Sep 06, 2018 8.850 8.850 8.850 0 +0.28(+3.27%)
Sep 05, 2018 8.570 8.570 8.570 8.570 100 -0.21(-2.39%)
Sep 04, 2018 8.780 8.780 8.780 125 +0.00(+0.00%)
Aug 31, 2018 8.780 8.780 8.780 0 +0.00(+0.00%)
Aug 27, 2018 8.780 8.780 8.780 0 -0.07(-0.79%)
Aug 23, 2018 8.850 8.850 8.850 0 +0.00(+0.00%)
Aug 21, 2018 8.850 8.850 8.850 0 -0.54(-5.80%)
Aug 20, 2018 9.395 9.395 9.395 9.395 500 -0.11(-1.11%)
Aug 17, 2018 9.500 9.500 9.500 9.500 100 -0.34(-3.46%)
Aug 14, 2018 9.840 9.840 9.840 0 +0.24(+2.50%)
Aug 13, 2018 9.800 9.800 9.550 9.600 1,798 -0.41(-4.10%)
Aug 09, 2018 10.01 10.01 10.01 0 +0.20(+2.04%)
Aug 08, 2018 9.810 9.810 9.810 9.810 110 +0.00(+0.00%)
Aug 07, 2018 9.760 9.810 9.760 9.810 250 -0.10(-1.01%)
Aug 03, 2018 9.910 9.910 9.910 0 -0.09(-0.90%)
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.