Engie Brasil Energia S.A. (EGIEY)
OTCMKTS
· Delayed Price · Currency is USD
7.12
+0.13 (1.79%)
Apr 24, 2025, 12:36 PM EDT
Engie Brasil Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.90 | 7.13 | 6.90 | 7.00 | 7.00 | -1.20% | 6,434 |
| Apr 22, 2025 | 7.05 | 7.09 | 6.78 | 7.08 | 7.08 | 1.10% | 14,191 |
| Apr 21, 2025 | 6.71 | 7.04 | 6.41 | 7.00 | 7.00 | -0.53% | 14,601 |
| Apr 17, 2025 | 6.85 | 7.04 | 6.77 | 7.04 | 7.04 | 2.10% | 12,799 |
| Apr 16, 2025 | 6.81 | 6.97 | 6.72 | 6.90 | 6.90 | 2.16% | 8,458 |
| Apr 15, 2025 | 6.85 | 7.08 | 6.75 | 6.75 | 6.75 | -2.40% | 6,019 |
| Apr 14, 2025 | 6.79 | 7.04 | 6.79 | 6.92 | 6.92 | -3.15% | 5,242 |
| Apr 11, 2025 | 6.95 | 7.16 | 6.76 | 7.14 | 7.14 | 4.62% | 22,389 |
| Apr 10, 2025 | 6.86 | 7.02 | 6.64 | 6.83 | 6.83 | 5.16% | 10,402 |
| Apr 9, 2025 | 6.64 | 6.85 | 6.45 | 6.49 | 6.49 | 3.34% | 20,609 |
| Apr 8, 2025 | 6.81 | 7.02 | 6.28 | 6.28 | 6.28 | -4.85% | 22,196 |
| Apr 7, 2025 | 6.59 | 6.96 | 6.59 | 6.60 | 6.60 | -4.31% | 15,344 |
| Apr 4, 2025 | 6.81 | 7.13 | 6.63 | 6.90 | 6.90 | -3.27% | 8,056 |
| Apr 3, 2025 | 6.85 | 7.16 | 6.85 | 7.13 | 7.13 | 7.38% | 11,488 |
| Apr 2, 2025 | 6.73 | 6.76 | 6.64 | 6.64 | 6.64 | -2.78% | 12,065 |
| Apr 1, 2025 | 6.73 | 6.96 | 6.73 | 6.83 | 6.83 | 2.55% | 5,221 |
| Mar 31, 2025 | 7.11 | 7.11 | 6.66 | 6.66 | 6.66 | -1.77% | 8,735 |
| Mar 28, 2025 | 6.98 | 7.14 | 6.77 | 6.78 | 6.78 | -5.08% | 10,578 |
| Mar 27, 2025 | 6.95 | 7.14 | 6.87 | 7.14 | 7.14 | 4.66% | 6,148 |
| Mar 26, 2025 | 6.94 | 6.95 | 6.83 | 6.83 | 6.83 | -0.58% | 2,638 |
| Mar 25, 2025 | 6.70 | 7.10 | 6.70 | 6.87 | 6.87 | 1.10% | 15,196 |
| Mar 24, 2025 | 7.11 | 7.11 | 6.75 | 6.79 | 6.79 | -1.88% | 12,955 |
| Mar 21, 2025 | 6.96 | 6.96 | 6.83 | 6.92 | 6.92 | -0.82% | 3,652 |
| Mar 20, 2025 | 7.03 | 7.15 | 6.88 | 6.98 | 6.98 | 1.41% | 10,776 |
| Mar 19, 2025 | 6.91 | 6.99 | 6.88 | 6.88 | 6.88 | -0.35% | 10,350 |
| Mar 18, 2025 | 6.96 | 6.96 | 6.87 | 6.90 | 6.90 | 3.04% | 5,981 |
| Mar 17, 2025 | 6.77 | 6.89 | 6.62 | 6.70 | 6.70 | 1.21% | 17,760 |
| Mar 14, 2025 | 6.61 | 6.67 | 6.56 | 6.62 | 6.62 | 1.92% | 20,816 |
| Mar 13, 2025 | 6.38 | 6.68 | 6.38 | 6.50 | 6.50 | 1.33% | 7,852 |
| Mar 12, 2025 | 6.79 | 6.79 | 6.39 | 6.41 | 6.41 | 1.42% | 34,734 |
| Mar 11, 2025 | 6.65 | 6.84 | 6.32 | 6.32 | 6.32 | -1.86% | 11,194 |
| Mar 10, 2025 | 6.69 | 6.80 | 6.30 | 6.44 | 6.44 | -2.72% | 8,708 |
| Mar 7, 2025 | 6.68 | 6.80 | 6.56 | 6.62 | 6.62 | -3.50% | 11,432 |
| Mar 6, 2025 | 6.72 | 6.89 | 6.52 | 6.86 | 6.86 | 3.78% | 7,139 |
| Mar 5, 2025 | 6.43 | 6.74 | 6.43 | 6.61 | 6.61 | 2.77% | 14,245 |
| Mar 4, 2025 | 6.46 | 6.66 | 6.27 | 6.43 | 6.43 | 2.75% | 6,581 |
| Mar 3, 2025 | 6.63 | 6.71 | 6.26 | 6.26 | 6.26 | -1.32% | 16,925 |
| Feb 28, 2025 | 6.78 | 6.78 | 6.34 | 6.34 | 6.34 | -2.10% | 29,405 |
| Feb 27, 2025 | 6.48 | 6.51 | 6.45 | 6.48 | 6.48 | 0.15% | 14,587 |
| Feb 26, 2025 | 6.58 | 6.65 | 6.47 | 6.47 | 6.47 | -0.15% | 6,469 |
| Feb 25, 2025 | 6.43 | 6.68 | 6.43 | 6.48 | 6.48 | -1.22% | 47,106 |
| Feb 24, 2025 | 6.64 | 6.77 | 6.37 | 6.56 | 6.56 | -0.30% | 20,263 |
| Feb 21, 2025 | 6.48 | 6.70 | 6.48 | 6.58 | 6.58 | 0.30% | 69,674 |
| Feb 20, 2025 | 6.40 | 6.70 | 6.40 | 6.56 | 6.56 | 2.82% | 37,592 |
| Feb 19, 2025 | 6.41 | 6.72 | 6.38 | 6.38 | 6.38 | -1.85% | 126,725 |
| Feb 18, 2025 | 6.50 | 6.56 | 6.50 | 6.50 | 6.50 | 0.78% | 19,208 |
| Feb 14, 2025 | 6.54 | 6.62 | 6.36 | 6.45 | 6.45 | -1.38% | 37,302 |
| Feb 13, 2025 | 6.22 | 6.55 | 6.22 | 6.54 | 6.54 | 1.77% | 27,939 |
| Feb 12, 2025 | 6.25 | 6.49 | 6.25 | 6.43 | 6.43 | -0.83% | 20,536 |
| Feb 11, 2025 | 6.32 | 6.49 | 6.32 | 6.48 | 6.48 | 5.19% | 24,754 |