Canada markets closed

Engie Brasil Energia S.A. (EGIEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.84+0.00 (+0.06%)
At close: 03:54PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20227.797.877.707.857.8510,400
Dec 01, 20227.767.857.667.847.8414,100
Nov 30, 20227.347.697.347.657.6511,900
Nov 29, 20227.437.797.437.777.778,100
Nov 28, 20227.407.647.257.637.6317,100
Nov 25, 20227.357.767.307.447.4421,500
Nov 23, 20227.787.787.167.167.1614,300
Nov 22, 20227.617.947.617.807.807,800
Nov 22, 20220.105 Dividend
Nov 21, 20227.527.947.527.617.5114,100
Nov 18, 20227.807.847.237.847.7311,200
Nov 17, 20227.067.717.067.717.6013,700
Nov 16, 20227.788.997.487.777.66110,500
Nov 15, 20227.858.087.438.087.9718,500
Nov 14, 20227.928.057.818.007.898,400
Nov 11, 20227.728.087.708.087.974,100
Nov 10, 20227.547.657.527.657.548,600
Nov 09, 20227.908.257.898.258.1413,100
Nov 08, 20227.817.907.777.817.7019,400
Nov 07, 20228.008.007.737.807.699,300
Nov 04, 20227.828.197.828.158.0416,900
Nov 03, 20227.677.837.617.827.7114,700
Nov 02, 20227.767.847.577.847.737,400
Nov 01, 20227.727.897.617.817.7020,200
Oct 31, 20227.287.787.287.787.6712,900
Oct 28, 20227.277.377.277.347.2421,400
Oct 27, 20227.357.477.317.477.3721,300
Oct 26, 20227.227.227.017.016.9134,400
Oct 25, 20227.287.387.247.297.1923,000
Oct 24, 20227.457.487.407.437.3323,300
Oct 21, 20227.467.657.417.597.4913,100
Oct 20, 20227.377.437.327.397.2920,900
Oct 19, 20227.247.347.227.267.1631,400
Oct 18, 20227.307.357.067.076.9777,000
Oct 17, 20227.267.317.237.247.1435,100
Oct 14, 20227.317.317.147.217.118,300
Oct 13, 20227.217.337.217.217.1132,100
Oct 12, 20227.397.397.137.147.0412,100
Oct 11, 20227.467.527.437.437.3331,600
Oct 10, 20227.417.487.407.477.376,900
Oct 07, 20227.417.427.317.377.279,500
Oct 06, 20227.557.557.407.437.3320,500
Oct 05, 20227.577.617.527.617.5119,400
Oct 04, 20227.787.807.657.697.5818,900
Oct 03, 20227.407.847.407.787.6761,300
Sept 30, 20227.037.167.017.086.9898,600
Sept 29, 20227.017.066.967.036.93181,300
Sept 28, 20227.217.237.107.167.06141,300
Sept 27, 20227.297.307.197.207.105,900
Sept 26, 20227.437.437.287.327.227,400
Sept 23, 20227.677.677.647.657.547,400
Sept 22, 20227.647.827.637.817.7019,600
Sept 21, 20227.687.777.617.657.544,400
Sept 20, 20227.577.637.547.617.5132,800
Sept 19, 20227.457.697.457.697.5822,500
Sept 16, 20227.437.617.427.487.386,000
Sept 15, 20227.637.687.407.407.308,900
Sept 14, 20227.717.717.607.607.503,200
Sept 13, 20227.627.917.567.697.5821,200
Sept 12, 20227.777.877.757.877.763,900
Sept 09, 20227.907.907.737.747.6312,300
Sept 08, 20227.668.017.577.577.477,600
Sept 07, 20227.747.747.127.407.3012,400
Sept 06, 20227.657.867.657.737.6210,800
Sept 02, 20227.707.887.707.807.6930,000
Sept 01, 20227.837.837.707.807.6913,700
Aug 31, 20228.378.377.898.007.8929,600
Aug 30, 20228.388.387.907.947.831,500
Aug 29, 20227.888.267.888.007.8913,100
Aug 26, 20227.957.977.957.977.86600
Aug 25, 20227.968.367.908.368.245,600
Aug 24, 20227.998.297.998.298.185,300
Aug 23, 20228.028.118.028.107.992,900
Aug 22, 20228.098.098.038.057.942,700
Aug 19, 20228.098.098.048.047.931,400
Aug 18, 20227.808.517.807.827.7142,300
Aug 17, 20227.808.647.807.907.7946,100
Aug 17, 20220.135 Dividend
Aug 16, 20228.378.378.378.378.12800
Aug 15, 20227.808.397.807.907.673,100
Aug 12, 20228.328.668.288.508.257,400
Aug 11, 20228.408.898.268.898.635,000
Aug 10, 20228.508.567.777.777.545,400
Aug 09, 20228.828.828.458.828.562,400
Aug 08, 20228.248.948.198.658.391,500
Aug 05, 20228.258.647.697.697.464,100
Aug 04, 20228.308.348.208.348.091,900
Aug 03, 20229.589.588.248.328.073,300
Aug 02, 20228.519.298.468.468.2115,500
Aug 01, 20228.549.368.548.628.3617,300
Jul 29, 20228.458.458.458.458.20700
Jul 28, 20228.438.458.438.458.202,600
Jul 27, 20228.358.358.258.358.105,400
Jul 26, 20228.458.458.388.388.137,900
Jul 25, 20228.158.408.088.268.012,500
Jul 22, 20227.997.997.937.937.691,700
Jul 21, 20227.657.827.647.647.412,700
Jul 20, 20227.788.267.657.657.423,500
Jul 19, 20227.818.207.817.817.583,600
Jul 18, 20228.128.708.128.227.982,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...