Engie Brasil Energia S.A. (EGIEY)
OTCMKTS
· Delayed Price · Currency is USD
7.38
-0.06 (-0.81%)
Jun 13, 2025, 2:23 PM EDT
Engie Brasil Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 7.27 | 7.43 | 7.27 | 7.43 | - | -0.13% | 1,290 |
| Jun 12, 2025 | 7.37 | 7.64 | 7.27 | 7.44 | 7.44 | -1.06% | 20,343 |
| Jun 11, 2025 | 7.48 | 7.52 | 7.25 | 7.52 | 7.52 | 0.67% | 3,686 |
| Jun 10, 2025 | 7.39 | 7.47 | 7.37 | 7.47 | 7.47 | -0.13% | 2,883 |
| Jun 9, 2025 | 7.28 | 7.49 | 7.16 | 7.48 | 7.48 | 1.16% | 6,071 |
| Jun 6, 2025 | 7.40 | 7.40 | 7.31 | 7.39 | 7.39 | -0.28% | 12,023 |
| Jun 5, 2025 | 7.60 | 7.70 | 7.31 | 7.42 | 7.42 | -2.31% | 2,821 |
| Jun 4, 2025 | 7.35 | 7.59 | 7.35 | 7.59 | 7.59 | 3.27% | 2,955 |
| Jun 3, 2025 | 7.34 | 7.37 | 7.30 | 7.35 | 7.35 | 0.27% | 25,742 |
| Jun 2, 2025 | 7.31 | 7.34 | 7.20 | 7.33 | 7.33 | -0.68% | 9,109 |
| May 30, 2025 | 7.54 | 7.54 | 7.28 | 7.38 | 7.38 | -3.91% | 22,813 |
| May 29, 2025 | 7.52 | 7.69 | 7.42 | 7.68 | 7.68 | 3.31% | 9,258 |
| May 28, 2025 | 7.51 | 7.62 | 7.39 | 7.43 | 7.43 | 1.84% | 10,915 |
| May 27, 2025 | 7.51 | 7.65 | 7.30 | 7.30 | 7.30 | 0.48% | 7,233 |
| May 23, 2025 | 7.06 | 7.31 | 7.06 | 7.27 | 7.27 | -1.56% | 9,994 |
| May 22, 2025 | 7.42 | 7.55 | 7.28 | 7.38 | 7.38 | 0.49% | 28,193 |
| May 21, 2025 | 7.40 | 7.40 | 7.32 | 7.34 | 7.34 | 0.60% | 36,077 |
| May 20, 2025 | 7.54 | 7.55 | 7.10 | 7.30 | 7.30 | -3.22% | 13,734 |
| May 19, 2025 | 7.55 | 7.55 | 7.30 | 7.54 | 7.54 | 3.16% | 40,427 |
| May 16, 2025 | 7.28 | 7.55 | 7.28 | 7.31 | 7.31 | 3.13% | 4,299 |
| May 15, 2025 | 7.15 | 7.20 | 7.00 | 7.09 | 7.09 | -1.39% | 4,934 |
| May 14, 2025 | 7.19 | 7.19 | 6.97 | 7.19 | 7.19 | -0.35% | 5,703 |
| May 13, 2025 | 7.17 | 7.22 | 7.10 | 7.22 | 7.22 | 3.66% | 33,045 |
| May 12, 2025 | 7.05 | 7.29 | 6.81 | 6.96 | 6.96 | -3.79% | 25,973 |
| May 9, 2025 | 7.14 | 7.23 | 7.05 | 7.23 | 7.23 | -0.08% | 25,890 |
| May 8, 2025 | 7.20 | 7.42 | 7.15 | 7.24 | 7.24 | 1.40% | 8,432 |
| May 7, 2025 | 7.25 | 7.30 | 7.13 | 7.14 | 6.94 | - | 5,767 |
| May 6, 2025 | 7.42 | 7.42 | 7.14 | 7.14 | 6.94 | -3.19% | 7,885 |
| May 5, 2025 | 7.46 | 7.57 | 7.14 | 7.38 | 7.17 | -1.34% | 15,059 |
| May 2, 2025 | 7.43 | 7.62 | 7.25 | 7.48 | 7.27 | 5.73% | 7,535 |
| May 1, 2025 | 7.14 | 7.62 | 7.07 | 7.07 | 6.87 | 0.73% | 7,792 |
| Apr 30, 2025 | 7.33 | 7.55 | 7.02 | 7.02 | 6.82 | -4.37% | 107,229 |
| Apr 29, 2025 | 7.37 | 7.37 | 7.24 | 7.34 | 7.13 | 1.10% | 5,782 |
| Apr 28, 2025 | 7.18 | 7.32 | 7.18 | 7.26 | 7.06 | 0.35% | 1,983 |
| Apr 25, 2025 | 7.24 | 7.37 | 7.14 | 7.24 | 7.03 | -0.89% | 6,044 |
| Apr 24, 2025 | 7.13 | 7.30 | 6.89 | 7.30 | 7.10 | 4.36% | 9,662 |
| Apr 23, 2025 | 6.90 | 7.13 | 6.90 | 7.00 | 6.80 | -1.20% | 6,434 |
| Apr 22, 2025 | 7.05 | 7.09 | 6.78 | 7.08 | 6.88 | 1.10% | 14,191 |
| Apr 21, 2025 | 6.71 | 7.04 | 6.41 | 7.00 | 6.81 | -0.53% | 14,601 |
| Apr 17, 2025 | 6.85 | 7.04 | 6.77 | 7.04 | 6.84 | 2.10% | 12,799 |
| Apr 16, 2025 | 6.81 | 6.97 | 6.72 | 6.90 | 6.70 | 2.16% | 8,458 |
| Apr 15, 2025 | 6.85 | 7.08 | 6.75 | 6.75 | 6.56 | -2.40% | 6,019 |
| Apr 14, 2025 | 6.79 | 7.04 | 6.79 | 6.92 | 6.72 | -3.15% | 5,242 |
| Apr 11, 2025 | 6.95 | 7.16 | 6.76 | 7.14 | 6.94 | 4.62% | 22,389 |
| Apr 10, 2025 | 6.86 | 7.02 | 6.64 | 6.83 | 6.63 | 5.16% | 10,402 |
| Apr 9, 2025 | 6.64 | 6.85 | 6.45 | 6.49 | 6.31 | 3.34% | 20,609 |
| Apr 8, 2025 | 6.81 | 7.02 | 6.28 | 6.28 | 6.10 | -4.85% | 22,196 |
| Apr 7, 2025 | 6.59 | 6.96 | 6.59 | 6.60 | 6.42 | -4.31% | 15,344 |
| Apr 4, 2025 | 6.81 | 7.13 | 6.63 | 6.90 | 6.70 | -3.27% | 8,056 |
| Apr 3, 2025 | 6.85 | 7.16 | 6.85 | 7.13 | 6.93 | 7.38% | 11,488 |