Engie Brasil Energia S.A. (EGIEY)
OTCMKTS · Delayed Price · Currency is USD
7.48
-0.04 (-0.53%)
Oct 10, 2025, 3:58 PM EDT
Engie Brasil Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.59 | 7.66 | 7.44 | 7.48 | 7.48 | -0.53% | 483,879 |
| Oct 9, 2025 | 7.55 | 7.57 | 7.46 | 7.52 | 7.52 | -0.79% | 391,894 |
| Oct 8, 2025 | 7.55 | 7.66 | 7.55 | 7.58 | 7.58 | -0.66% | 263,276 |
| Oct 7, 2025 | 7.89 | 7.89 | 7.54 | 7.63 | 7.63 | -0.26% | 2,606,626 |
| Oct 6, 2025 | 7.53 | 7.65 | 7.52 | 7.65 | 7.65 | 0.79% | 436,434 |
| Oct 3, 2025 | 7.74 | 7.75 | 7.58 | 7.59 | 7.59 | -2.19% | 4,827 |
| Oct 2, 2025 | 7.78 | 7.88 | 7.67 | 7.76 | 7.76 | -0.51% | 17,348 |
| Oct 1, 2025 | 7.69 | 7.80 | 7.69 | 7.80 | 7.80 | 1.50% | 6,365 |
| Sep 30, 2025 | 7.74 | 7.78 | 7.59 | 7.69 | 7.69 | -0.07% | 17,481 |
| Sep 29, 2025 | 7.62 | 7.69 | 7.60 | 7.69 | 7.69 | 4.20% | 8,645 |
| Sep 26, 2025 | 7.56 | 7.56 | 7.38 | 7.38 | 7.38 | -1.26% | 6,509 |
| Sep 25, 2025 | 7.52 | 7.54 | 7.47 | 7.47 | 7.47 | -1.89% | 3,262 |
| Sep 24, 2025 | 7.71 | 7.76 | 7.62 | 7.62 | 7.62 | -2.21% | 8,594 |
| Sep 23, 2025 | 7.72 | 7.84 | 7.72 | 7.79 | 7.79 | -0.06% | 12,931 |
| Sep 22, 2025 | 7.77 | 7.80 | 7.74 | 7.80 | 7.80 | 1.30% | 5,877 |
| Sep 19, 2025 | 7.71 | 7.72 | 7.68 | 7.70 | 7.70 | -2.47% | 3,712 |
| Sep 18, 2025 | 7.61 | 7.89 | 7.61 | 7.89 | 7.89 | 3.00% | 6,503 |
| Sep 17, 2025 | 7.66 | 7.67 | 7.63 | 7.66 | 7.66 | -0.26% | 3,705 |
| Sep 16, 2025 | 7.72 | 7.72 | 7.61 | 7.68 | 7.68 | -0.13% | 7,035 |
| Sep 15, 2025 | 7.60 | 7.70 | 7.60 | 7.69 | 7.69 | 1.72% | 7,640 |
| Sep 12, 2025 | 7.58 | 7.61 | 7.56 | 7.56 | 7.56 | 0.60% | 2,752 |
| Sep 11, 2025 | 7.51 | 7.59 | 7.51 | 7.52 | 7.52 | 0.13% | 5,549 |
| Sep 10, 2025 | 7.47 | 7.58 | 7.47 | 7.51 | 7.51 | 0.47% | 19,553 |
| Sep 9, 2025 | 7.21 | 7.47 | 7.21 | 7.47 | 7.47 | 3.11% | 2,821 |
| Sep 8, 2025 | 7.21 | 7.25 | 7.18 | 7.25 | 7.25 | -0.21% | 5,437 |
| Sep 5, 2025 | 7.24 | 7.26 | 7.22 | 7.26 | 7.26 | 2.11% | 6,320 |
| Sep 4, 2025 | 7.18 | 7.18 | 7.10 | 7.11 | 7.11 | -0.70% | 18,436 |
| Sep 3, 2025 | 7.11 | 7.16 | 7.07 | 7.16 | 7.16 | 1.20% | 12,189 |
| Sep 2, 2025 | 7.07 | 7.14 | 7.07 | 7.08 | 7.08 | -4.13% | 3,390 |
| Aug 29, 2025 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | - | 5,935 |
| Aug 28, 2025 | 7.36 | 7.39 | 7.36 | 7.38 | 7.38 | 0.82% | 2,517 |
| Aug 27, 2025 | 7.28 | 7.33 | 7.18 | 7.32 | 7.32 | 3.24% | 7,778 |
| Aug 26, 2025 | 7.24 | 7.25 | 7.09 | 7.09 | 7.09 | -1.54% | 37,657 |
| Aug 25, 2025 | 7.55 | 7.55 | 7.17 | 7.20 | 7.20 | -4.87% | 3,742 |
| Aug 22, 2025 | 7.48 | 7.57 | 7.34 | 7.57 | 7.40 | -0.66% | 4,560 |
| Aug 21, 2025 | 7.42 | 7.62 | 7.38 | 7.62 | 7.45 | 1.33% | 2,542 |
| Aug 20, 2025 | 7.58 | 7.58 | 7.19 | 7.52 | 7.36 | 1.76% | 3,825 |
| Aug 19, 2025 | 7.35 | 7.41 | 7.21 | 7.39 | 7.23 | 0.63% | 2,546 |
| Aug 18, 2025 | 7.36 | 7.37 | 7.25 | 7.34 | 7.18 | -0.96% | 4,094 |
| Aug 15, 2025 | 7.48 | 7.61 | 7.19 | 7.42 | 7.25 | -0.54% | 3,574 |
| Aug 14, 2025 | 7.48 | 7.49 | 7.31 | 7.46 | 7.29 | -0.13% | 2,709 |
| Aug 13, 2025 | 7.47 | 7.67 | 7.25 | 7.47 | 7.30 | -0.07% | 9,571 |
| Aug 12, 2025 | 7.53 | 7.53 | 7.47 | 7.47 | 7.31 | 0.74% | 12,371 |
| Aug 11, 2025 | 7.65 | 7.65 | 7.42 | 7.42 | 7.25 | -2.95% | 2,293 |
| Aug 8, 2025 | 7.52 | 7.65 | 7.44 | 7.64 | 7.47 | -1.67% | 8,178 |
| Aug 7, 2025 | 7.59 | 7.80 | 7.49 | 7.77 | 7.60 | 4.30% | 2,745 |
| Aug 6, 2025 | 7.43 | 7.57 | 7.43 | 7.45 | 7.29 | 2.05% | 1,788 |
| Aug 5, 2025 | 7.40 | 7.40 | 7.18 | 7.30 | 7.14 | -1.22% | 53,199 |
| Aug 4, 2025 | 7.43 | 7.44 | 7.19 | 7.39 | 7.23 | 2.09% | 6,213 |
| Aug 1, 2025 | 7.26 | 7.57 | 7.17 | 7.24 | 7.08 | -3.22% | 21,795 |