Canada markets open in 7 hours 8 minutes

Engie Brasil Energia S.A. (EGIEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.86+0.03 (+0.42%)
At close: 03:36PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20247.777.997.727.867.869,400
Apr 22, 20247.827.947.757.837.835,600
Apr 19, 20247.807.867.777.787.7816,100
Apr 18, 20247.817.817.657.657.657,900
Apr 17, 20248.008.007.737.737.738,200
Apr 16, 20248.028.027.637.637.6319,900
Apr 15, 20248.148.148.078.078.075,800
Apr 12, 20248.098.158.028.158.152,800
Apr 11, 20248.188.278.088.088.0814,800
Apr 10, 20248.428.428.258.258.253,900
Apr 09, 20248.378.548.378.478.475,100
Apr 08, 20248.318.368.318.358.353,400
Apr 05, 20248.058.338.058.278.2712,900
Apr 04, 20248.278.348.158.158.155,200
Apr 03, 20248.038.147.988.148.145,000
Apr 02, 20247.878.077.838.028.025,300
Apr 01, 20247.988.097.808.098.0920,000
Mar 28, 20248.218.218.048.048.045,200
Mar 27, 20248.138.148.068.068.061,900
Mar 26, 20248.128.218.098.218.213,500
Mar 25, 20248.168.378.158.278.2739,000
Mar 22, 20248.258.258.128.228.2214,000
Mar 21, 20248.228.298.188.298.295,500
Mar 20, 20248.228.308.118.168.165,000
Mar 19, 20248.158.228.148.148.1447,300
Mar 18, 20248.148.198.108.158.157,600
Mar 15, 20248.108.368.048.108.1012,200
Mar 14, 20248.288.288.168.278.2725,900
Mar 13, 20248.278.338.238.268.2631,400
Mar 12, 20248.198.418.188.388.386,000
Mar 11, 20248.318.418.268.418.413,900
Mar 08, 20248.308.358.188.308.305,800
Mar 07, 20248.698.698.138.328.326,600
Mar 06, 20248.318.368.208.218.2124,400
Mar 05, 20248.298.388.288.358.359,200
Mar 04, 20248.358.408.308.378.373,300
Mar 01, 20248.398.438.338.418.4117,800
Feb 29, 20248.518.598.408.518.5114,000
Feb 28, 20248.438.588.348.348.342,800
Feb 27, 20248.338.538.338.418.4111,000
Feb 26, 20248.408.408.328.338.335,300
Feb 23, 20248.378.378.318.368.369,100
Feb 22, 20248.338.388.328.388.386,600
Feb 21, 20248.538.538.318.398.394,500
Feb 20, 20248.458.588.438.588.586,400
Feb 16, 20248.318.408.268.358.353,900
Feb 15, 20248.228.318.218.318.3110,800
Feb 14, 20248.078.368.078.228.2214,600
Feb 13, 20248.108.228.048.178.175,000
Feb 12, 20248.408.448.108.448.446,700
Feb 09, 20248.308.308.218.298.295,400
Feb 08, 20248.138.338.138.148.145,600
Feb 07, 20248.278.458.278.458.453,500
Feb 06, 20248.218.348.128.128.128,500
Feb 05, 20248.048.177.998.178.1716,000
Feb 02, 20248.108.138.058.138.1311,700
Feb 01, 20248.278.278.218.238.233,300
Jan 31, 20248.328.448.328.448.441,700
Jan 30, 20248.078.288.078.218.2112,700
Jan 29, 20248.308.388.218.328.3212,700
Jan 26, 20248.488.548.388.548.542,600
Jan 25, 20248.438.568.408.408.401,800
Jan 24, 20248.498.548.368.548.5411,800
Jan 23, 20248.258.278.178.268.265,500
Jan 22, 20248.398.398.178.178.174,100
Jan 19, 20248.408.518.298.298.297,900
Jan 18, 20248.468.588.368.588.5811,500
Jan 17, 20248.628.648.498.588.5816,000
Jan 16, 20248.778.808.718.718.717,700
Jan 12, 20249.109.118.999.059.0512,600
Jan 11, 20248.929.158.929.159.157,100
Jan 10, 20249.139.139.019.129.125,400
Jan 09, 20249.089.139.089.119.113,600
Jan 08, 20248.719.248.719.249.243,700
Jan 05, 20248.719.298.719.299.295,900
Jan 04, 20248.869.228.869.229.2216,800
Jan 03, 20248.999.158.868.868.864,000
Jan 02, 20248.899.088.758.898.8911,600
Dec 29, 20238.999.328.788.788.785,100
Dec 28, 20239.259.278.769.259.2516,500
Dec 28, 20230.037 Dividend
Dec 27, 20239.079.309.079.229.188,800
Dec 26, 20238.679.258.678.728.694,700
Dec 22, 20238.719.008.718.988.9413,100
Dec 21, 20239.169.168.708.738.6918,400
Dec 20, 20238.939.088.929.018.9715,700
Dec 19, 20238.908.978.908.948.903,500
Dec 18, 20238.948.988.868.988.947,500
Dec 15, 20239.169.628.909.629.5813,100
Dec 14, 20239.069.199.019.199.1513,200
Dec 13, 20238.768.878.758.878.832,600
Dec 12, 20238.818.878.728.758.719,000
Dec 11, 20238.758.868.758.818.775,800
Dec 08, 20238.808.858.778.838.795,700
Dec 07, 20238.748.808.748.768.721,900
Dec 06, 20239.069.088.988.988.9410,500
Dec 05, 20238.879.018.868.998.9512,100
Dec 04, 20238.838.868.728.868.8211,000
Dec 01, 20238.798.978.798.828.785,300
Nov 30, 20238.758.928.758.898.8522,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...