Canada markets closed

Engie Brasil Energia S.A. (EGIEY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
7.820.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20247.907.957.827.827.822,700
Jul 25, 20247.927.997.827.837.8310,900
Jul 24, 20248.128.157.948.008.007,200
Jul 23, 20248.248.248.148.148.14800
Jul 22, 20248.208.278.158.188.181,800
Jul 19, 20248.378.378.118.118.1116,200
Jul 18, 20248.428.428.258.398.3912,200
Jul 17, 20248.468.658.458.508.508,700
Jul 16, 20248.568.718.558.718.715,800
Jul 15, 20248.438.658.438.638.634,100
Jul 12, 20248.458.638.458.638.632,100
Jul 11, 20248.308.548.308.548.549,000
Jul 10, 20248.408.458.338.458.456,700
Jul 09, 20248.408.468.308.308.3021,100
Jul 08, 20248.238.298.118.298.292,200
Jul 05, 20248.088.357.968.238.232,900
Jul 03, 20248.038.128.018.078.074,400
Jul 02, 20247.997.997.837.967.9611,000
Jul 01, 20248.058.157.997.997.9911,700
Jun 28, 20248.098.097.998.058.057,900
Jun 27, 20248.128.188.018.098.094,400
Jun 26, 20247.998.147.998.058.0510,800
Jun 25, 20248.238.288.098.288.283,700
Jun 24, 20248.328.398.258.298.295,800
Jun 21, 20248.118.197.998.058.0511,300
Jun 20, 20248.258.258.058.168.165,600
Jun 18, 20248.258.258.158.168.1616,500
Jun 17, 20247.998.257.998.248.247,500
Jun 14, 20248.118.388.028.328.326,700
Jun 13, 20248.128.278.118.118.114,800
Jun 12, 20248.158.178.048.078.0713,500
Jun 11, 20248.168.358.128.158.157,400
Jun 10, 20248.238.298.078.298.294,500
Jun 07, 20248.398.448.228.268.2614,100
Jun 06, 20248.248.478.248.478.471,500
Jun 05, 20248.218.568.218.568.565,500
Jun 04, 20248.488.508.238.508.508,100
Jun 03, 20248.108.348.108.328.326,400
May 31, 20248.218.517.938.518.514,700
May 30, 20248.558.588.108.378.3710,100
May 29, 20248.488.588.388.588.588,000
May 28, 20248.298.688.298.578.576,300
May 24, 20248.588.668.428.448.4434,400
May 23, 20248.448.488.358.488.4834,600
May 22, 20248.448.728.188.458.4524,500
May 21, 20248.218.708.218.498.493,100
May 20, 20248.418.758.358.368.3612,900
May 17, 20248.518.528.318.338.333,100
May 16, 20248.508.538.308.498.492,700
May 15, 20248.458.598.448.598.598,400
May 14, 20248.448.598.448.488.4814,400
May 13, 20248.378.428.248.328.325,300
May 10, 20248.038.527.798.378.378,200
May 09, 20248.468.618.218.458.455,700
May 08, 20248.448.457.988.448.4411,000
May 07, 20247.678.377.677.887.883,500
May 07, 20240.238 Dividend
May 06, 20249.359.358.008.428.1813,900
May 03, 20248.248.507.978.328.088,600
May 02, 20248.028.127.798.127.8912,100
May 01, 20247.578.027.567.687.467,800
Apr 30, 20247.927.997.807.837.617,700
Apr 29, 20247.948.027.938.027.792,900
Apr 26, 20247.977.977.737.857.6323,200
Apr 25, 20247.707.797.647.667.444,600
Apr 24, 20247.827.897.737.897.6715,600
Apr 23, 20247.777.997.727.867.649,400
Apr 22, 20247.827.947.757.837.615,600
Apr 19, 20247.807.867.777.787.5616,100
Apr 18, 20247.817.817.657.657.437,900
Apr 17, 20248.008.007.737.737.518,200
Apr 16, 20248.028.027.637.637.4119,900
Apr 15, 20248.148.148.078.077.845,800
Apr 12, 20248.098.158.028.157.922,800
Apr 11, 20248.188.278.088.087.8514,800
Apr 10, 20248.428.428.258.258.023,900
Apr 09, 20248.378.548.378.478.235,100
Apr 08, 20248.318.368.318.358.113,400
Apr 05, 20248.058.338.058.278.0412,900
Apr 04, 20248.278.348.158.157.925,200
Apr 03, 20248.038.147.988.147.915,000
Apr 02, 20247.878.077.838.027.795,300
Apr 01, 20247.988.097.808.097.8620,000
Mar 28, 20248.218.218.048.047.815,200
Mar 27, 20248.138.148.068.067.831,900
Mar 26, 20248.128.218.098.217.983,500
Mar 25, 20248.168.378.158.278.0439,000
Mar 22, 20248.258.258.128.227.9914,000
Mar 21, 20248.228.298.188.298.065,500
Mar 20, 20248.228.308.118.167.935,000
Mar 19, 20248.158.228.148.147.9147,300
Mar 18, 20248.148.198.108.157.927,600
Mar 15, 20248.108.368.048.107.8712,200
Mar 14, 20248.288.288.168.278.0425,900
Mar 13, 20248.278.338.238.268.0331,400
Mar 12, 20248.198.418.188.388.146,000
Mar 11, 20248.318.418.268.418.173,900
Mar 08, 20248.308.358.188.308.075,800
Mar 07, 20248.698.698.138.328.086,600
Mar 06, 20248.318.368.208.217.9824,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...