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 )

8.160 -0.130 (-1.57%)
Streaming Delayed Price Updated: 12:25 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 (%)
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%)
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.