Engie Brasil Energia S.A. (EGIEY)
OTCMKTS
· Delayed Price · Currency is USD
7.31
+0.22 (3.12%)
May 16, 2025, 3:55 PM EDT
Engie Brasil Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 6.73 | 6.76 | 6.64 | 6.64 | 6.45 | -2.78% | 12,065 |
| Apr 1, 2025 | 6.73 | 6.96 | 6.73 | 6.83 | 6.64 | 2.55% | 5,221 |
| Mar 31, 2025 | 7.11 | 7.11 | 6.66 | 6.66 | 6.47 | -1.77% | 8,735 |
| Mar 28, 2025 | 6.98 | 7.14 | 6.77 | 6.78 | 6.59 | -5.08% | 10,578 |
| Mar 27, 2025 | 6.95 | 7.14 | 6.87 | 7.14 | 6.94 | 4.66% | 6,148 |
| Mar 26, 2025 | 6.94 | 6.95 | 6.83 | 6.83 | 6.63 | -0.58% | 2,638 |
| Mar 25, 2025 | 6.70 | 7.10 | 6.70 | 6.87 | 6.67 | 1.10% | 15,196 |
| Mar 24, 2025 | 7.11 | 7.11 | 6.75 | 6.79 | 6.60 | -1.88% | 12,955 |
| Mar 21, 2025 | 6.96 | 6.96 | 6.83 | 6.92 | 6.73 | -0.82% | 3,652 |
| Mar 20, 2025 | 7.03 | 7.15 | 6.88 | 6.98 | 6.78 | 1.41% | 10,776 |
| Mar 19, 2025 | 6.91 | 6.99 | 6.88 | 6.88 | 6.69 | -0.35% | 10,350 |
| Mar 18, 2025 | 6.96 | 6.96 | 6.87 | 6.90 | 6.71 | 3.04% | 5,981 |
| Mar 17, 2025 | 6.77 | 6.89 | 6.62 | 6.70 | 6.51 | 1.21% | 17,760 |
| Mar 14, 2025 | 6.61 | 6.67 | 6.56 | 6.62 | 6.43 | 1.92% | 20,816 |
| Mar 13, 2025 | 6.38 | 6.68 | 6.38 | 6.50 | 6.31 | 1.33% | 7,852 |
| Mar 12, 2025 | 6.79 | 6.79 | 6.39 | 6.41 | 6.23 | 1.42% | 34,734 |
| Mar 11, 2025 | 6.65 | 6.84 | 6.32 | 6.32 | 6.14 | -1.86% | 11,194 |
| Mar 10, 2025 | 6.69 | 6.80 | 6.30 | 6.44 | 6.26 | -2.72% | 8,708 |
| Mar 7, 2025 | 6.68 | 6.80 | 6.56 | 6.62 | 6.43 | -3.50% | 11,432 |