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)

7.234 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 9, 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 (%)
May 09, 2025 7.140 7.234 7.045 7.234 25,890 -0.01(-0.08%)
May 08, 2025 7.200 7.420 7.150 7.240 8,432 +0.10(+1.40%)
May 07, 2025 7.245 7.300 7.130 7.140 5,767 +0.00(+0.00%)
May 06, 2025 7.416 7.416 7.140 7.140 7,885 -0.24(-3.19%)
May 05, 2025 7.460 7.570 7.140 7.375 15,059 -0.10(-1.34%)
May 02, 2025 7.435 7.620 7.250 7.475 7,535 +0.40(+5.73%)
May 01, 2025 7.345 7.620 7.070 7.070 7,792 +0.05(+0.73%)
Apr 30, 2025 7.330 7.552 7.019 7.019 107,229 -0.32(-4.37%)
Apr 29, 2025 7.315 7.370 7.242 7.340 5,782 +0.08(+1.10%)
Apr 28, 2025 7.180 7.324 7.180 7.260 1,983 +0.02(+0.35%)
Apr 25, 2025 7.235 7.370 7.140 7.235 6,044 -0.06(-0.89%)
Apr 24, 2025 7.130 7.300 6.893 7.300 9,662 +0.30(+4.36%)
Apr 23, 2025 6.940 7.130 6.900 6.995 6,434 -0.08(-1.20%)
Apr 22, 2025 7.050 7.090 6.780 7.080 14,191 +0.08(+1.10%)
Apr 21, 2025 6.710 7.040 6.405 7.003 14,601 -0.04(-0.52%)
Apr 17, 2025 7.040 7.040 6.765 7.040 12,799 +0.15(+2.10%)
Apr 16, 2025 6.810 6.968 6.720 6.895 8,458 +0.15(+2.17%)
Apr 15, 2025 6.850 7.080 6.749 6.749 6,019 -0.17(-2.40%)
Apr 14, 2025 6.790 7.040 6.790 6.915 5,242 -0.22(-3.15%)
Apr 11, 2025 6.950 7.160 6.764 7.140 22,389 +0.31(+4.62%)
Apr 10, 2025 6.640 7.020 6.640 6.825 10,402 +0.33(+5.16%)
Apr 09, 2025 6.447 6.850 6.447 6.490 20,609 +0.21(+3.34%)
Apr 08, 2025 7.020 7.020 6.280 6.280 22,196 -0.32(-4.85%)
Apr 07, 2025 6.590 6.960 6.590 6.600 15,344 -0.30(-4.30%)
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%)
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 Of Service.