Engie Brasil Energia S.A. (EGIEY)
OTCMKTS
· Delayed Price · Currency is USD
8.12
-0.68 (-7.73%)
Jul 7, 2025, 3:45 PM EDT
Engie Brasil Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 8.18 | 8.20 | 8.07 | 8.12 | 8.12 | -7.73% | 9,191 |
| Jul 3, 2025 | 8.61 | 8.86 | 8.61 | 8.80 | 8.80 | 2.21% | 13,786 |
| Jul 2, 2025 | 8.32 | 8.61 | 8.24 | 8.61 | 8.61 | 3.36% | 33,157 |
| Jul 1, 2025 | 8.33 | 8.33 | 8.21 | 8.33 | 8.33 | -0.12% | 7,058 |
| Jun 30, 2025 | 8.19 | 8.42 | 8.17 | 8.34 | 8.34 | 2.96% | 10,117 |
| Jun 27, 2025 | 7.98 | 8.10 | 7.87 | 8.10 | 8.10 | 3.45% | 18,723 |
| Jun 26, 2025 | 7.68 | 7.84 | 7.68 | 7.83 | 7.83 | 1.95% | 26,661 |
| Jun 25, 2025 | 7.66 | 7.77 | 7.59 | 7.68 | 7.68 | -4.24% | 9,563 |
| Jun 24, 2025 | 7.72 | 8.02 | 7.72 | 8.02 | 8.02 | 6.23% | 24,961 |
| Jun 23, 2025 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 3.85% | 5,343 |
| Jun 20, 2025 | 7.33 | 7.37 | 7.27 | 7.27 | 7.27 | -1.62% | 6,883 |
| Jun 18, 2025 | 7.39 | 7.46 | 7.39 | 7.39 | 7.39 | -0.14% | 7,173 |
| Jun 17, 2025 | 7.56 | 7.56 | 7.37 | 7.40 | 7.40 | -0.67% | 2,692 |
| Jun 16, 2025 | 7.48 | 7.50 | 7.42 | 7.45 | 7.45 | 0.27% | 7,668 |
| Jun 13, 2025 | 7.23 | 7.43 | 7.23 | 7.43 | 7.43 | -0.13% | 11,540 |
| 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 |