Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Engie Brasil Energia S.A. (EGIEY)

Compare
7.14
+0.36
+(5.31%)
At close: April 11 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20256.957.166.767.147.1422,400
Apr 10, 20256.867.026.646.836.8310,400
Apr 9, 20256.646.856.456.496.4920,600
Apr 8, 20256.817.026.286.286.2822,200
Apr 7, 20256.596.966.596.606.6015,300
Apr 4, 20256.817.136.636.906.908,100
Apr 3, 20256.857.166.857.137.1311,500
Apr 2, 20256.736.766.646.646.6412,100
Apr 1, 20256.736.966.736.836.835,200
Mar 31, 20257.117.116.666.666.668,700
Mar 28, 20256.987.146.776.786.7810,600
Mar 27, 20256.957.146.877.147.146,100
Mar 26, 20256.946.956.836.836.832,600
Mar 25, 20256.707.106.706.876.8715,200
Mar 24, 20257.117.116.756.796.7913,000
Mar 21, 20256.966.966.836.926.923,700
Mar 20, 20257.037.156.886.986.9810,800
Mar 19, 20256.916.996.886.886.8810,400
Mar 18, 20256.966.966.876.906.906,000
Mar 17, 20256.776.896.626.706.7017,800
Mar 14, 20256.616.676.566.626.6220,800
Mar 13, 20256.386.686.386.506.507,900
Mar 12, 20256.796.796.396.416.4134,700
Mar 11, 20256.656.846.326.326.3211,200
Mar 10, 20256.696.806.306.446.448,700
Mar 7, 20256.686.806.566.626.6211,400
Mar 6, 20256.726.896.526.866.867,100
Mar 5, 20256.436.746.436.616.6114,200
Mar 4, 20256.466.666.276.436.436,600
Mar 3, 20256.636.716.266.266.2616,900
Feb 28, 20256.786.786.346.346.3429,400
Feb 27, 20256.486.516.456.486.4814,600
Feb 26, 20256.586.656.476.476.476,500
Feb 25, 20256.436.686.436.486.4847,100
Feb 24, 20256.646.776.376.566.5620,300
Feb 21, 20256.486.706.486.586.5869,700
Feb 20, 20256.406.706.406.566.5637,600
Feb 19, 20256.416.726.386.386.38126,700
Feb 18, 20256.506.566.506.506.5019,200
Feb 14, 20256.546.626.366.456.4537,300
Feb 13, 20256.226.556.226.546.5427,900
Feb 12, 20256.256.496.256.436.4320,500
Feb 11, 20256.326.496.326.486.4824,800
Feb 10, 20256.286.586.166.166.16151,900
Feb 7, 20256.606.606.326.376.3797,500
Feb 6, 20256.536.596.296.376.3719,200
Feb 5, 20256.086.636.086.606.6097,500
Feb 4, 20256.436.556.316.526.5220,500
Feb 3, 20256.676.696.306.506.50108,800
Jan 31, 20256.516.616.366.366.3629,600
Jan 30, 20256.336.536.336.466.46105,900
Jan 29, 20256.336.506.336.436.43149,300
Jan 28, 20256.276.456.276.406.40186,900
Jan 27, 20256.106.366.036.366.36136,200
Jan 24, 20256.096.156.056.076.0772,500
Jan 23, 20256.006.186.006.026.0291,800
Jan 22, 20255.966.115.966.116.1155,100
Jan 21, 20255.926.035.856.036.03117,900
Jan 17, 20255.906.025.815.965.9647,000
Jan 16, 20256.036.035.886.016.011,085,500
Jan 15, 20255.916.025.826.026.02190,000
Jan 14, 20255.735.915.735.845.84424,000
Jan 13, 20255.855.855.755.775.77203,400
Jan 10, 20255.895.925.805.915.91290,400
Jan 8, 20255.735.875.735.845.8431,600
Jan 7, 20255.866.035.865.905.9061,700
Jan 6, 20255.745.915.745.845.8495,800
Jan 3, 20255.856.135.675.675.67149,700
Jan 2, 20255.555.965.555.965.96166,300
Dec 31, 20245.555.895.545.775.7756,300
Dec 30, 20245.685.795.655.795.7968,100
Dec 27, 20245.815.865.675.715.71121,100
Dec 26, 20245.705.975.705.815.8181,300
Dec 24, 20245.716.065.715.805.8048,400
Dec 23, 20245.876.075.875.995.9964,800
Dec 20, 20245.706.085.706.056.05104,400
Dec 19, 20245.706.075.706.076.0761,700
Dec 18, 20245.806.105.805.825.8286,300
Dec 17, 20245.876.105.876.056.0552,500
Dec 16, 20246.026.185.965.965.96572,000
Dec 13, 20246.346.346.056.186.1850,900
Dec 12, 20246.226.246.066.076.0731,900
Dec 11, 20246.206.376.066.266.26204,300
Dec 10, 20246.246.256.186.186.1829,200
Dec 9, 20246.216.246.096.096.09101,500
Dec 6, 20246.266.266.146.146.1421,200
Dec 5, 20246.006.376.006.326.32104,300
Dec 4, 20246.176.216.166.196.1952,000
Dec 3, 20246.096.206.096.096.0936,400
Dec 2, 20246.106.306.066.066.0673,100
Nov 29, 20246.146.306.146.236.2320,500
Nov 27, 20246.256.576.256.286.2833,200
Nov 26, 20246.696.716.546.676.6712,100
Nov 25, 20246.616.646.506.506.5029,600
Nov 22, 20246.526.566.496.566.5632,400
Nov 21, 20246.596.596.506.506.5014,700
Nov 20, 20246.586.896.296.706.7020,300
Nov 19, 20246.316.796.246.246.2411,100
Nov 18, 20246.406.816.356.676.6749,400
Nov 15, 20246.826.986.446.676.6715,100
Nov 14, 20246.746.816.746.796.7990,400
Nov 13, 20246.766.766.656.656.6531,100
Nov 12, 20246.756.806.756.776.7718,400
Nov 11, 20246.846.846.746.746.7413,200
Nov 8, 20246.967.036.937.037.0320,900
Nov 7, 20247.187.186.946.946.9410,800
Nov 6, 20247.077.187.017.187.185,500
Nov 5, 20247.097.217.087.167.1610,000
Nov 4, 20247.107.197.087.187.1831,500
Nov 1, 20247.067.107.007.007.009,000
Oct 31, 20247.147.167.107.127.1214,500
Oct 30, 20247.097.137.087.137.1314,900
Oct 29, 20247.127.137.037.057.0542,800
Oct 28, 20247.177.217.137.167.1620,700
Oct 25, 20247.197.207.007.007.0010,300
Oct 24, 20247.157.257.077.077.0725,800
Oct 23, 20247.127.197.127.197.192,500
Oct 22, 20247.187.197.157.197.196,600
Oct 21, 20247.237.307.217.307.303,800
Oct 18, 20247.277.307.207.207.2019,700
Oct 17, 20247.257.407.257.407.408,500
Oct 16, 20247.227.387.227.387.3828,100
Oct 15, 20247.227.297.227.237.234,100
Oct 14, 20247.007.307.007.257.2510,200
Oct 11, 20247.437.437.117.187.1820,100
Oct 10, 20247.397.397.327.367.365,600
Oct 9, 20247.447.447.337.367.363,600
Oct 8, 20247.597.607.577.577.571,900
Oct 7, 20247.707.707.607.607.6010,000
Oct 4, 20247.637.707.637.677.673,100
Oct 3, 20247.667.667.627.627.622,000
Oct 2, 20247.907.927.727.827.8233,100
Oct 1, 20247.817.867.287.687.6822,600
Sep 30, 20247.857.857.757.757.7511,200
Sep 27, 20247.887.927.757.927.9212,600
Sep 26, 20247.907.927.897.897.897,700
Sep 25, 20247.957.957.857.857.857,500
Sep 24, 20247.948.047.757.977.9722,900
Sep 23, 20247.767.957.767.897.8911,100
Sep 20, 20248.038.057.957.957.9515,400
Sep 19, 20248.088.278.088.128.1213,700
Sep 18, 20248.148.227.978.148.1417,000
Sep 17, 20247.968.167.928.078.078,700
Sep 16, 20248.118.187.867.867.866,200
Sep 13, 20247.898.087.898.088.083,400
Sep 12, 20247.908.037.797.907.906,900
Sep 11, 20247.778.147.758.058.0511,600
Sep 10, 20247.968.117.928.118.117,500
Sep 9, 20248.018.158.018.088.089,500
Sep 6, 20248.188.318.108.108.1015,300
Sep 5, 20248.008.148.008.148.145,300
Sep 4, 20248.058.057.968.038.031,700
Sep 3, 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, 2024 0.21 Dividend
Aug 23, 20247.678.447.678.328.3225,200
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 9, 20248.158.258.158.248.0412,700
Aug 8, 20247.917.927.857.907.712,500
Aug 7, 20247.847.947.727.817.6218,300
Aug 6, 20247.817.817.577.757.5615,600
Aug 5, 20247.607.727.497.727.5315,300
Aug 2, 20247.207.867.207.867.675,800
Aug 1, 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 9, 20248.408.468.308.308.1021,100
Jul 8, 20248.238.298.118.298.092,200
Jul 5, 20248.088.357.968.238.032,900
Jul 3, 20248.038.128.018.077.874,400
Jul 2, 20247.997.997.837.967.7711,000
Jul 1, 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 7, 20248.398.448.228.268.0614,100
Jun 6, 20248.248.478.248.478.261,500
Jun 5, 20248.218.568.218.568.355,500
Jun 4, 20248.488.508.238.508.298,100
Jun 3, 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 9, 20248.468.618.218.458.245,700
May 8, 20248.448.457.988.448.2311,000
May 7, 2024 0.24 Dividend
May 7, 20247.678.377.677.887.693,500
May 6, 20249.359.358.008.427.9813,900
May 3, 20248.248.507.978.327.898,600
May 2, 20248.028.127.798.127.7012,100
May 1, 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
Apr 24, 20247.827.897.737.897.4815,600
Apr 23, 20247.777.997.727.867.459,400
Apr 22, 20247.827.947.757.837.425,600
Apr 19, 20247.807.867.777.787.3816,100
Apr 18, 20247.817.817.657.657.257,900
Apr 17, 20248.008.007.737.737.338,200
Apr 16, 20248.028.027.637.637.2319,900
Apr 15, 20248.148.148.078.077.655,800
Apr 12, 20248.098.158.028.157.732,800