Engie Brasil Energia S.A. (EGIEY)
OTCMKTS · Delayed Price · Currency is USD
6.00
-0.03 (-0.50%)
Sep 4, 2026, 2:28 PM EST
EGIEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.93 | 6.05 | 5.91 | 5.98 | 5.98 | -0.83% | 31,908 |
| Sep 3, 2026 | 6.00 | 6.08 | 5.92 | 6.03 | 6.03 | 1.34% | 23,327 |
| Sep 2, 2026 | 5.75 | 5.99 | 5.75 | 5.95 | 5.95 | 4.02% | 37,607 |
| Sep 1, 2026 | 5.58 | 5.86 | 5.58 | 5.72 | 5.72 | -10.90% | 108,173 |
| Aug 31, 2026 | 5.65 | 6.42 | 5.61 | 6.42 | 6.42 | 17.80% | 84,320 |
| Aug 28, 2026 | 5.61 | 5.61 | 5.45 | 5.45 | 5.45 | -3.54% | 33,500 |
| Aug 27, 2026 | 5.66 | 5.67 | 5.59 | 5.65 | 5.65 | -0.88% | 33,367 |
| Aug 26, 2026 | 5.71 | 5.73 | 5.62 | 5.70 | 5.70 | -1.89% | 27,952 |
| Aug 25, 2026 | 5.55 | 5.81 | 5.48 | 5.81 | 5.81 | -3.17% | 38,897 |
| Aug 24, 2026 | 5.46 | 6.00 | 5.45 | 6.00 | 6.00 | 6.30% | 78,806 |
| Aug 21, 2026 | 5.79 | 6.05 | 5.55 | 5.72 | 5.64 | 1.60% | 34,303 |
| Aug 20, 2026 | 5.79 | 5.98 | 5.32 | 5.63 | 5.56 | -5.22% | 51,533 |
| Aug 19, 2026 | 5.38 | 6.25 | 5.29 | 5.94 | 5.86 | 10.20% | 78,062 |
| Aug 18, 2026 | 5.46 | 5.53 | 5.39 | 5.39 | 5.32 | -1.26% | 70,696 |
| Aug 17, 2026 | 5.45 | 5.48 | 5.43 | 5.46 | 5.39 | 0.53% | 57,058 |
| Aug 14, 2026 | 5.42 | 5.43 | 5.35 | 5.43 | 5.36 | -1.27% | 139,377 |
| Aug 13, 2026 | 5.54 | 5.54 | 5.48 | 5.50 | 5.43 | -0.90% | 58,570 |
| Aug 12, 2026 | 5.64 | 5.66 | 5.55 | 5.55 | 5.48 | -2.43% | 26,373 |
| Aug 11, 2026 | 5.78 | 5.84 | 5.66 | 5.69 | 5.61 | -1.46% | 27,197 |
| Aug 10, 2026 | 5.85 | 5.85 | 5.72 | 5.77 | 5.70 | -3.32% | 38,754 |
| Aug 7, 2026 | 5.90 | 6.08 | 5.85 | 5.97 | 5.89 | 1.19% | 29,208 |
| Aug 6, 2026 | 5.93 | 5.97 | 5.88 | 5.90 | 5.82 | 0.22% | 28,026 |
| Aug 5, 2026 | 6.01 | 6.05 | 5.89 | 5.89 | 5.81 | -1.22% | 37,785 |
| Aug 4, 2026 | 6.02 | 6.02 | 5.90 | 5.96 | 5.88 | -0.83% | 73,411 |
| Aug 3, 2026 | 5.95 | 6.01 | 5.91 | 6.01 | 5.93 | 1.18% | 44,787 |
| Jul 31, 2026 | 6.01 | 6.35 | 5.92 | 5.94 | 5.86 | 1.71% | 31,653 |
| Jul 30, 2026 | 5.86 | 5.97 | 5.84 | 5.84 | 5.76 | 2.10% | 25,520 |
| Jul 29, 2026 | 5.86 | 5.86 | 5.72 | 5.72 | 5.64 | -2.05% | 78,145 |
| Jul 28, 2026 | 5.97 | 5.99 | 5.84 | 5.84 | 5.76 | -1.68% | 44,416 |
| Jul 27, 2026 | 5.86 | 5.96 | 5.85 | 5.94 | 5.86 | 2.26% | 51,100 |
| Jul 24, 2026 | 5.93 | 5.93 | 5.80 | 5.81 | 5.73 | -3.66% | 40,350 |
| Jul 23, 2026 | 5.92 | 6.03 | 5.90 | 6.03 | 5.95 | -0.41% | 38,092 |
| Jul 22, 2026 | 6.02 | 6.08 | 6.00 | 6.06 | 5.97 | 0.31% | 23,318 |
| Jul 21, 2026 | 5.98 | 6.05 | 5.97 | 6.04 | 5.96 | 1.11% | 30,382 |
| Jul 20, 2026 | 5.99 | 6.00 | 5.93 | 5.97 | 5.89 | 1.02% | 44,716 |
| Jul 17, 2026 | 5.90 | 5.92 | 5.84 | 5.91 | 5.83 | -1.50% | 32,500 |
| Jul 16, 2026 | 6.00 | 6.05 | 5.98 | 6.00 | 5.92 | -2.12% | 33,537 |
| Jul 15, 2026 | 6.23 | 6.23 | 6.05 | 6.13 | 6.05 | -2.39% | 54,917 |
| Jul 14, 2026 | 6.40 | 6.46 | 6.28 | 6.28 | 6.20 | -0.32% | 67,949 |
| Jul 13, 2026 | 6.54 | 6.55 | 6.30 | 6.30 | 6.22 | -2.33% | 45,106 |
| Jul 10, 2026 | 6.55 | 6.61 | 6.45 | 6.45 | 6.36 | 0.78% | 22,472 |
| Jul 9, 2026 | 6.38 | 6.43 | 6.35 | 6.40 | 6.32 | 0.76% | 31,443 |
| Jul 8, 2026 | 6.42 | 6.42 | 6.35 | 6.35 | 6.27 | -1.21% | 63,839 |
| Jul 7, 2026 | 6.38 | 6.45 | 6.36 | 6.43 | 6.34 | 3.21% | 148,392 |
| Jul 6, 2026 | 6.28 | 6.35 | 6.23 | 6.23 | 6.15 | -0.64% | 53,804 |
| Jul 2, 2026 | 6.20 | 6.38 | 6.20 | 6.27 | 6.19 | -1.26% | 41,378 |
| Jul 1, 2026 | 6.54 | 6.57 | 6.30 | 6.35 | 6.27 | -12.29% | 161,287 |
| Jun 30, 2026 | 6.60 | 7.24 | 6.58 | 7.24 | 7.14 | 1.26% | 33,487 |
| Jun 29, 2026 | 6.68 | 7.15 | 6.63 | 7.15 | 7.06 | 6.88% | 28,840 |
| Jun 26, 2026 | 6.58 | 6.73 | 6.58 | 6.69 | 6.60 | 1.21% | 19,463 |