Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
EL&P Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Engie Brasil Energia S.A. ADR
(OP:
EGIEY
)
8.100
-0.040 (-0.49%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Sep 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 06, 2024
8.180
8.310
8.100
8.100
15,330
-0.04(-0.49%)
Sep 05, 2024
7.995
8.140
7.995
8.140
5,288
+0.11(+1.32%)
Sep 04, 2024
8.045
8.050
7.960
8.034
1,716
-0.12(-1.42%)
Sep 03, 2024
8.100
8.150
7.970
8.150
5,895
+0.17(+2.07%)
Aug 30, 2024
7.850
8.060
7.850
7.985
14,388
+0.12(+1.53%)
Aug 29, 2024
7.940
7.970
7.850
7.865
8,847
-0.29(-3.50%)
Aug 28, 2024
7.975
8.150
7.960
8.150
9,416
-0.18(-2.16%)
Aug 27, 2024
8.150
8.348
8.120
8.330
22,236
-0.01(-0.12%)
Aug 26, 2024
8.275
8.340
8.200
8.340
4,863
+0.02(+0.24%)
Aug 23, 2024
7.670
8.440
7.670
8.320
25,202
-0.10(-1.19%)
Aug 22, 2024
8.380
8.630
8.270
8.420
13,619
-0.10(-1.17%)
Aug 21, 2024
8.325
8.610
8.325
8.520
2,721
-0.11(-1.22%)
Aug 20, 2024
8.670
8.720
8.582
8.625
22,459
+0.13(+1.59%)
Aug 19, 2024
8.560
8.600
8.430
8.490
9,751
+0.23(+2.78%)
Aug 16, 2024
8.400
8.550
8.260
8.260
5,737
-0.12(-1.49%)
Aug 15, 2024
8.460
8.460
8.350
8.385
8,936
-0.05(-0.59%)
Aug 14, 2024
8.490
8.490
8.408
8.435
9,920
+0.11(+1.26%)
Aug 13, 2024
8.400
8.400
8.274
8.330
2,659
+0.11(+1.34%)
Aug 12, 2024
8.170
8.315
8.170
8.220
9,227
-0.02(-0.30%)
Aug 09, 2024
8.150
8.254
8.145
8.245
12,658
+0.34(+4.37%)
Aug 08, 2024
7.910
7.920
7.850
7.900
2,542
+0.09(+1.15%)
Aug 07, 2024
7.840
7.939
7.720
7.810
18,254
+0.06(+0.77%)
Aug 06, 2024
7.740
7.810
7.570
7.750
15,572
+0.03(+0.39%)
Aug 05, 2024
7.505
7.720
7.485
7.720
15,262
-0.14(-1.78%)
Aug 02, 2024
7.700
7.860
7.200
7.860
5,788
+0.04(+0.51%)
Aug 01, 2024
7.945
7.945
7.820
7.820
6,461
-0.25(-3.10%)
Jul 31, 2024
7.895
8.070
7.870
8.070
5,873
+0.00(+0.00%)
Jul 30, 2024
7.970
8.070
7.850
8.070
13,005
+0.12(+1.51%)
Jul 29, 2024
7.925
7.950
7.870
7.950
3,524
+0.13(+1.66%)
Jul 26, 2024
7.895
7.950
7.820
7.820
2,710
-0.01(-0.08%)
Jul 25, 2024
7.820
7.990
7.820
7.826
10,941
-0.17(-2.18%)
Jul 24, 2024
8.120
8.148
7.935
8.000
7,214
-0.14(-1.72%)
Jul 23, 2024
8.240
8.240
8.140
8.140
784
-0.04(-0.49%)
Jul 22, 2024
8.200
8.269
8.150
8.180
1,758
+0.07(+0.86%)
Jul 19, 2024
8.367
8.367
8.110
8.110
16,189
-0.28(-3.39%)
Jul 18, 2024
8.420
8.420
8.250
8.395
12,156
-0.11(-1.24%)
Jul 17, 2024
8.460
8.650
8.450
8.500
8,704
-0.21(-2.41%)
Jul 16, 2024
8.560
8.710
8.550
8.710
5,802
+0.08(+0.93%)
Jul 15, 2024
8.430
8.650
8.430
8.630
4,105
+0.00(+0.00%)
Jul 12, 2024
8.450
8.630
8.450
8.630
2,071
+0.09(+1.05%)
Jul 11, 2024
8.300
8.540
8.300
8.540
9,029
+0.09(+1.09%)
Jul 10, 2024
8.400
8.450
8.330
8.448
6,728
+0.15(+1.78%)
Jul 09, 2024
8.405
8.455
8.300
8.300
21,123
+0.01(+0.12%)
Jul 08, 2024
8.230
8.290
8.110
8.290
2,162
+0.06(+0.73%)
Jul 05, 2024
8.080
8.350
7.960
8.230
2,857
+0.16(+1.98%)
Jul 03, 2024
8.030
8.115
8.010
8.070
4,436
+0.11(+1.38%)
Jul 02, 2024
7.888
7.990
7.830
7.960
10,997
-0.03(-0.38%)
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
.