Canada markets closed

Engie Brasil Energia S.A. (EGIEY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
8.08+0.05 (+0.62%)
At close: 03:49PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20247.898.087.898.088.083,400
Sept 12, 20247.908.037.797.907.906,900
Sept 11, 20247.778.147.758.058.0511,600
Sept 10, 20247.968.117.928.118.117,500
Sept 09, 20248.018.158.018.088.089,500
Sept 06, 20248.188.318.108.108.1015,300
Sept 05, 20248.008.148.008.148.145,300
Sept 04, 20248.058.057.968.038.031,700
Sept 03, 20248.108.157.978.158.155,900
Aug 30, 20247.858.067.857.997.9914,400
Aug 29, 20247.977.977.857.877.878,800
Aug 28, 20247.988.157.968.158.159,400
Aug 27, 20248.158.358.128.338.3322,200
Aug 26, 20248.288.348.208.348.344,900
Aug 23, 20247.678.447.678.328.3225,200
Aug 23, 20240.206 Dividend
Aug 22, 20248.388.638.278.428.2113,600
Aug 21, 20248.338.618.328.528.312,700
Aug 20, 20248.678.728.588.638.4222,500
Aug 19, 20248.568.608.438.498.289,800
Aug 16, 20248.408.558.268.268.065,700
Aug 15, 20248.468.468.358.398.188,900
Aug 14, 20248.498.498.418.448.239,900
Aug 13, 20248.408.408.278.338.132,700
Aug 12, 20248.178.328.178.228.029,200
Aug 09, 20248.158.258.158.248.0412,700
Aug 08, 20247.917.927.857.907.712,500
Aug 07, 20247.847.947.727.817.6218,300
Aug 06, 20247.817.817.577.757.5615,600
Aug 05, 20247.607.727.497.727.5315,300
Aug 02, 20247.207.867.207.867.675,800
Aug 01, 20247.857.957.827.827.636,500
Jul 31, 20247.908.077.878.077.875,900
Jul 30, 20248.048.077.858.077.8713,000
Jul 29, 20247.937.957.877.957.763,500
Jul 26, 20247.907.957.827.827.632,700
Jul 25, 20247.927.997.827.837.6410,900
Jul 24, 20248.128.157.948.007.807,200
Jul 23, 20248.248.248.148.147.94800
Jul 22, 20248.208.278.158.187.981,800
Jul 19, 20248.378.378.118.117.9116,200
Jul 18, 20248.428.428.258.398.1812,200
Jul 17, 20248.468.658.458.508.298,700
Jul 16, 20248.568.718.558.718.505,800
Jul 15, 20248.438.658.438.638.424,100
Jul 12, 20248.458.638.458.638.422,100
Jul 11, 20248.308.548.308.548.339,000
Jul 10, 20248.408.458.338.458.246,700
Jul 09, 20248.408.468.308.308.1021,100
Jul 08, 20248.238.298.118.298.092,200
Jul 05, 20248.088.357.968.238.032,900
Jul 03, 20248.038.128.018.077.874,400
Jul 02, 20247.997.997.837.967.7711,000
Jul 01, 20248.058.157.997.997.7911,700
Jun 28, 20248.098.097.998.057.857,900
Jun 27, 20248.128.188.018.097.894,400
Jun 26, 20247.998.147.998.057.8510,800
Jun 25, 20248.238.288.098.288.083,700
Jun 24, 20248.328.398.258.298.095,800
Jun 21, 20248.118.197.998.057.8511,300
Jun 20, 20248.258.258.058.167.965,600
Jun 18, 20248.258.258.158.167.9616,500
Jun 17, 20247.998.257.998.248.047,500
Jun 14, 20248.118.388.028.328.126,700
Jun 13, 20248.128.278.118.117.914,800
Jun 12, 20248.158.178.048.077.8713,500
Jun 11, 20248.168.358.128.157.957,400
Jun 10, 20248.238.298.078.298.094,500
Jun 07, 20248.398.448.228.268.0614,100
Jun 06, 20248.248.478.248.478.261,500
Jun 05, 20248.218.568.218.568.355,500
Jun 04, 20248.488.508.238.508.298,100
Jun 03, 20248.108.348.108.328.126,400
May 31, 20248.218.517.938.518.304,700
May 30, 20248.558.588.108.378.1710,100
May 29, 20248.488.588.388.588.378,000
May 28, 20248.298.688.298.578.366,300
May 24, 20248.588.668.428.448.2334,400
May 23, 20248.448.488.358.488.2734,600
May 22, 20248.448.728.188.458.2424,500
May 21, 20248.218.708.218.498.283,100
May 20, 20248.418.758.358.368.1612,900
May 17, 20248.518.528.318.338.133,100
May 16, 20248.508.538.308.498.282,700
May 15, 20248.458.598.448.598.388,400
May 14, 20248.448.598.448.488.2714,400
May 13, 20248.378.428.248.328.125,300
May 10, 20248.038.527.798.378.178,200
May 09, 20248.468.618.218.458.245,700
May 08, 20248.448.457.988.448.2311,000
May 07, 20247.678.377.677.887.693,500
May 07, 20240.238 Dividend
May 06, 20249.359.358.008.427.9813,900
May 03, 20248.248.507.978.327.898,600
May 02, 20248.028.127.798.127.7012,100
May 01, 20247.578.027.567.687.287,800
Apr 30, 20247.927.997.807.837.427,700
Apr 29, 20247.948.027.938.027.602,900
Apr 26, 20247.977.977.737.857.4423,200
Apr 25, 20247.707.797.647.667.264,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...