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 )

8.330 -0.160 (-1.88%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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%)
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.