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)

7.380 -0.300 (-3.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 30, 2025 7.535 7.535 7.280 7.380 22,813 -0.30(-3.91%)
May 29, 2025 7.519 7.690 7.420 7.680 9,258 +0.25(+3.31%)
May 28, 2025 7.510 7.620 7.390 7.434 10,915 +0.13(+1.84%)
May 27, 2025 7.505 7.650 7.300 7.300 7,233 +0.04(+0.48%)
May 23, 2025 7.270 7.310 7.060 7.265 9,994 -0.12(-1.56%)
May 22, 2025 7.415 7.550 7.280 7.380 28,193 +0.04(+0.49%)
May 21, 2025 7.400 7.400 7.320 7.344 36,077 +0.04(+0.60%)
May 20, 2025 7.540 7.550 7.100 7.300 13,734 -0.24(-3.22%)
May 19, 2025 7.550 7.550 7.301 7.543 40,427 +0.23(+3.17%)
May 16, 2025 7.275 7.550 7.275 7.311 4,299 +0.22(+3.12%)
May 15, 2025 7.100 7.200 6.998 7.090 4,934 -0.10(-1.39%)
May 14, 2025 7.040 7.190 6.965 7.190 5,703 -0.02(-0.35%)
May 13, 2025 7.170 7.215 7.100 7.215 33,045 +0.25(+3.66%)
May 12, 2025 7.050 7.290 6.810 6.960 25,973 -0.27(-3.79%)
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%)
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.