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)

6.896 -0.234 (-3.27%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 4, 2025 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 (%)
Apr 04, 2025 6.980 7.130 6.630 6.896 8,056 -0.23(-3.27%)
Apr 03, 2025 7.090 7.160 6.850 7.130 11,488 +0.49(+7.38%)
Apr 02, 2025 6.730 6.755 6.640 6.640 12,065 -0.19(-2.78%)
Apr 01, 2025 6.730 6.960 6.730 6.830 5,221 +0.17(+2.55%)
Mar 31, 2025 7.110 7.110 6.660 6.660 8,735 -0.12(-1.77%)
Mar 28, 2025 6.980 7.140 6.770 6.780 10,578 -0.36(-5.08%)
Mar 27, 2025 6.945 7.143 6.870 7.143 6,148 +0.32(+4.65%)
Mar 26, 2025 6.935 6.945 6.825 6.825 2,638 -0.04(-0.58%)
Mar 25, 2025 6.700 7.100 6.700 6.865 15,196 +0.08(+1.10%)
Mar 24, 2025 7.110 7.110 6.750 6.790 12,955 -0.13(-1.88%)
Mar 21, 2025 6.959 6.959 6.830 6.920 3,652 -0.06(-0.82%)
Mar 20, 2025 7.150 7.150 6.880 6.977 10,776 +0.10(+1.41%)
Mar 19, 2025 6.910 6.985 6.880 6.880 10,350 -0.02(-0.35%)
Mar 18, 2025 6.955 6.960 6.865 6.904 5,981 +0.20(+3.04%)
Mar 17, 2025 6.770 6.890 6.620 6.700 17,760 +0.08(+1.21%)
Mar 14, 2025 6.607 6.670 6.560 6.620 20,816 +0.12(+1.92%)
Mar 13, 2025 6.380 6.680 6.380 6.495 7,852 +0.08(+1.33%)
Mar 12, 2025 6.790 6.790 6.390 6.410 34,734 +0.09(+1.42%)
Mar 11, 2025 6.645 6.840 6.320 6.320 11,194 -0.12(-1.86%)
Mar 10, 2025 6.590 6.800 6.300 6.440 8,708 -0.18(-2.72%)
Mar 07, 2025 6.690 6.800 6.564 6.620 11,432 -0.24(-3.50%)
Mar 06, 2025 6.715 6.890 6.520 6.860 7,139 +0.25(+3.78%)
Mar 05, 2025 6.430 6.740 6.430 6.610 14,245 +0.18(+2.77%)
Mar 04, 2025 6.460 6.660 6.270 6.432 6,581 +0.17(+2.75%)
Mar 03, 2025 6.710 6.710 6.260 6.260 16,925 -0.08(-1.32%)
Feb 28, 2025 6.780 6.780 6.344 6.344 29,405 -0.14(-2.10%)
Feb 27, 2025 6.455 6.510 6.450 6.480 14,587 +0.01(+0.15%)
Feb 26, 2025 6.575 6.650 6.470 6.470 6,469 -0.01(-0.15%)
Feb 25, 2025 6.440 6.680 6.430 6.480 47,106 -0.08(-1.22%)
Feb 24, 2025 6.640 6.770 6.370 6.560 20,263 -0.02(-0.30%)
Feb 21, 2025 6.595 6.700 6.480 6.580 69,674 +0.02(+0.30%)
Feb 20, 2025 6.400 6.700 6.400 6.560 37,592 +0.18(+2.82%)
Feb 19, 2025 6.600 6.720 6.380 6.380 126,725 -0.12(-1.85%)
Feb 18, 2025 6.500 6.555 6.500 6.500 19,208 +0.05(+0.78%)
Feb 14, 2025 6.540 6.622 6.360 6.450 37,302 -0.09(-1.38%)
Feb 13, 2025 6.390 6.550 6.220 6.540 27,939 +0.11(+1.77%)
Feb 12, 2025 6.350 6.490 6.250 6.426 20,536 -0.05(-0.83%)
Feb 11, 2025 6.320 6.490 6.320 6.480 24,754 +0.32(+5.19%)
Feb 10, 2025 6.280 6.580 6.160 6.160 151,881 -0.21(-3.30%)
Feb 07, 2025 6.600 6.600 6.315 6.370 97,502 +0.00(+0.00%)
Feb 06, 2025 6.530 6.590 6.292 6.370 19,241 -0.23(-3.48%)
Feb 05, 2025 6.080 6.630 6.080 6.600 97,505 +0.08(+1.25%)
Feb 04, 2025 6.425 6.550 6.310 6.519 20,450 +0.02(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.