Canada markets close in 5 hours 55 minutes

Engie Brasil Energia S.A. (EGIEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.53+0.45 (+6.36%)
As of 09:46AM EDT. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20227.407.537.407.537.538,566
Sept 30, 20227.037.167.017.087.0898,600
Sept 29, 20227.017.066.967.037.03181,300
Sept 28, 20227.217.237.107.167.16141,300
Sept 27, 20227.297.307.197.207.205,900
Sept 26, 20227.437.437.287.327.327,400
Sept 23, 20227.677.677.647.657.657,400
Sept 22, 20227.647.827.637.817.8119,600
Sept 21, 20227.687.777.617.657.654,400
Sept 20, 20227.577.637.547.617.6132,800
Sept 19, 20227.457.697.457.697.6922,500
Sept 16, 20227.437.617.427.487.486,000
Sept 15, 20227.637.687.407.407.408,900
Sept 14, 20227.717.717.607.607.603,200
Sept 13, 20227.627.917.567.697.6921,200
Sept 12, 20227.777.877.757.877.873,900
Sept 09, 20227.907.907.737.747.7412,300
Sept 08, 20227.668.017.577.577.577,600
Sept 07, 20227.747.747.127.407.4012,400
Sept 06, 20227.657.867.657.737.7310,800
Sept 02, 20227.707.887.707.807.8030,000
Sept 01, 20227.837.837.707.807.8013,700
Aug 31, 20228.378.377.898.008.0029,600
Aug 30, 20228.388.387.907.947.941,500
Aug 29, 20227.888.267.888.008.0013,100
Aug 26, 20227.957.977.957.977.97600
Aug 25, 20227.968.367.908.368.365,600
Aug 24, 20227.998.297.998.298.295,300
Aug 23, 20228.028.118.028.108.102,900
Aug 22, 20228.098.098.038.058.052,700
Aug 19, 20228.098.098.048.048.041,400
Aug 18, 20227.808.517.807.827.8242,300
Aug 17, 20227.808.647.807.907.9046,100
Aug 17, 20220.135 Dividend
Aug 16, 20228.378.378.378.378.23800
Aug 15, 20227.808.397.807.907.773,100
Aug 12, 20228.328.668.288.508.367,400
Aug 11, 20228.408.898.268.898.755,000
Aug 10, 20228.508.567.777.777.645,400
Aug 09, 20228.828.828.458.828.682,400
Aug 08, 20228.248.948.198.658.511,500
Aug 05, 20228.258.647.697.697.574,100
Aug 04, 20228.308.348.208.348.211,900
Aug 03, 20229.589.588.248.328.193,300
Aug 02, 20228.519.298.468.468.3215,500
Aug 01, 20228.549.368.548.628.4817,300
Jul 29, 20228.458.458.458.458.31700
Jul 28, 20228.438.458.438.458.312,600
Jul 27, 20228.358.358.258.358.225,400
Jul 26, 20228.458.458.388.388.247,900
Jul 25, 20228.158.408.088.268.132,500
Jul 22, 20227.997.997.937.937.801,700
Jul 21, 20227.657.827.647.647.522,700
Jul 20, 20227.788.267.657.657.533,500
Jul 19, 20227.818.207.817.817.683,600
Jul 18, 20228.128.708.128.228.092,100
Jul 15, 20227.6610.307.667.857.729,000
Jul 14, 20228.108.107.907.907.775,200
Jul 13, 20228.038.207.697.857.7231,200
Jul 12, 202213.0013.008.168.168.034,100
Jul 11, 20228.8010.008.8010.009.841,500
Jul 08, 20228.229.708.228.358.224,000
Jul 07, 202214.3014.808.459.359.205,600
Jul 06, 202217.8017.8014.0015.0014.766,800
Jul 05, 202212.5025.0012.0017.9017.6137,900
Jul 01, 20229.8613.159.8613.1512.9416,200
Jun 30, 20228.5810.908.5810.9010.7216,800
Jun 29, 20228.048.317.978.318.1863,500
Jun 28, 20227.998.147.898.097.9639,000
Jun 27, 20227.948.057.948.047.9113,900
Jun 24, 20227.867.977.757.757.6310,600
Jun 23, 20228.108.197.917.997.8637,100
Jun 22, 20228.158.268.088.198.0612,100
Jun 21, 20228.178.278.098.097.9611,600
Jun 17, 20228.298.368.158.368.235,100
Jun 16, 20228.308.488.128.258.123,400
Jun 15, 20228.388.478.128.478.3315,600
Jun 14, 20228.118.178.008.168.0315,400
Jun 13, 20228.088.167.918.027.899,200
Jun 10, 20228.308.388.148.148.0129,800
Jun 09, 20228.598.718.558.558.415,700
Jun 08, 20228.618.648.548.548.408,100
Jun 07, 20228.508.598.468.558.413,000
Jun 06, 20228.728.778.688.768.623,300
Jun 03, 20228.878.908.818.908.765,100
Jun 02, 20228.838.888.668.668.52266,500
Jun 01, 20229.069.068.728.848.704,800
May 31, 20229.219.259.149.179.0210,100
May 27, 20229.189.269.179.229.079,400
May 26, 20229.319.319.239.239.0823,700
May 25, 20229.279.339.219.339.188,800
May 24, 20229.169.309.069.279.125,500
May 23, 20229.099.149.079.148.9919,500
May 20, 20228.888.948.788.948.805,600
May 19, 20228.638.798.638.718.578,400
May 18, 20228.698.698.518.558.418,300
May 17, 20228.648.758.648.728.584,600
May 16, 20228.368.448.288.448.304,800
May 13, 20228.248.378.248.378.238,200
May 12, 20227.958.077.948.047.914,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...