Engie Brasil Energia S.A. (EGIEY)
OTCMKTS · Delayed Price · Currency is USD
6.94
+0.09 (1.24%)
May 13, 2026, 11:49 AM EST
EGIEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.38 | 7.38 | 6.81 | 6.86 | 6.86 | -1.72% | 48,778 |
| May 11, 2026 | 7.05 | 7.05 | 6.93 | 6.98 | 6.98 | -2.90% | 90,231 |
| May 8, 2026 | 6.90 | 7.27 | 6.90 | 7.18 | 7.18 | 4.10% | 32,232 |
| May 7, 2026 | 7.09 | 7.28 | 6.90 | 6.90 | 6.83 | -0.72% | 30,724 |
| May 6, 2026 | 7.91 | 8.70 | 6.95 | 6.95 | 6.88 | -9.15% | 54,324 |
| May 5, 2026 | 8.55 | 8.55 | 7.45 | 7.65 | 7.57 | -5.15% | 18,129 |
| May 4, 2026 | 7.11 | 8.70 | 7.11 | 8.07 | 7.98 | 4.94% | 25,855 |
| May 1, 2026 | 7.72 | 8.13 | 7.25 | 7.69 | 7.61 | 6.15% | 14,721 |
| Apr 30, 2026 | 7.65 | 8.12 | 7.05 | 7.24 | 7.17 | 3.13% | 41,611 |
| Apr 29, 2026 | 7.08 | 7.10 | 7.01 | 7.02 | 6.95 | -1.68% | 31,624 |
| Apr 28, 2026 | 8.13 | 8.13 | 7.04 | 7.14 | 7.07 | -12.18% | 28,078 |
| Apr 27, 2026 | 7.37 | 8.13 | 7.32 | 8.13 | 8.05 | 9.57% | 19,955 |
| Apr 24, 2026 | 7.47 | 7.47 | 7.38 | 7.42 | 7.35 | 0.13% | 58,012 |
| Apr 23, 2026 | 7.56 | 7.59 | 7.40 | 7.41 | 7.34 | -0.56% | 65,965 |
| Apr 22, 2026 | 7.56 | 7.59 | 7.45 | 7.45 | 7.38 | -4.95% | 63,814 |
| Apr 21, 2026 | 7.23 | 8.07 | 7.23 | 7.84 | 7.76 | 1.03% | 24,876 |
| Apr 20, 2026 | 7.62 | 7.76 | 7.57 | 7.76 | 7.68 | 2.37% | 24,295 |
| Apr 17, 2026 | 7.92 | 7.96 | 7.58 | 7.58 | 7.50 | -2.32% | 44,114 |
| Apr 16, 2026 | 7.79 | 7.79 | 7.66 | 7.76 | 7.68 | -0.26% | 41,235 |
| Apr 15, 2026 | 7.71 | 7.81 | 7.65 | 7.78 | 7.70 | 0.91% | 33,569 |
| Apr 14, 2026 | 7.65 | 7.71 | 7.61 | 7.71 | 7.63 | 3.49% | 32,480 |
| Apr 13, 2026 | 7.20 | 7.51 | 7.20 | 7.45 | 7.38 | 2.76% | 68,302 |
| Apr 10, 2026 | 7.21 | 7.35 | 7.19 | 7.25 | 7.18 | 3.72% | 19,065 |
| Apr 9, 2026 | 6.88 | 6.99 | 6.83 | 6.99 | 6.92 | 2.64% | 39,223 |
| Apr 8, 2026 | 6.83 | 6.88 | 6.73 | 6.81 | 6.74 | 4.13% | 45,725 |
| Apr 7, 2026 | 6.44 | 6.54 | 6.42 | 6.54 | 6.47 | 0.02% | 23,009 |
| Apr 6, 2026 | 6.55 | 6.57 | 6.51 | 6.54 | 6.47 | -2.26% | 44,002 |
| Apr 2, 2026 | 6.43 | 6.69 | 6.43 | 6.69 | 6.62 | 2.14% | 20,422 |
| Apr 1, 2026 | 6.44 | 6.55 | 6.39 | 6.55 | 6.48 | 2.18% | 23,275 |
| Mar 31, 2026 | 6.23 | 6.42 | 6.16 | 6.41 | 6.35 | -2.88% | 101,037 |
| Mar 30, 2026 | 6.11 | 6.60 | 6.09 | 6.60 | 6.53 | 12.05% | 36,643 |
| Mar 27, 2026 | 6.06 | 6.18 | 5.89 | 5.89 | 5.83 | -4.85% | 34,989 |
| Mar 26, 2026 | 6.19 | 6.19 | 6.06 | 6.19 | 6.13 | -0.96% | 23,411 |
| Mar 25, 2026 | 6.21 | 6.31 | 6.16 | 6.25 | 6.19 | 2.63% | 106,595 |
| Mar 24, 2026 | 6.07 | 6.12 | 6.05 | 6.09 | 6.03 | -2.56% | 40,320 |
| Mar 23, 2026 | 6.07 | 6.25 | 6.06 | 6.25 | 6.19 | -2.65% | 84,733 |
| Mar 20, 2026 | 6.03 | 6.42 | 5.92 | 6.42 | 6.36 | 5.25% | 30,842 |
| Mar 19, 2026 | 5.95 | 6.23 | 5.95 | 6.10 | 6.04 | -0.08% | 27,685 |
| Mar 18, 2026 | 6.16 | 6.19 | 6.11 | 6.11 | 6.04 | -0.89% | 42,745 |
| Mar 17, 2026 | 6.24 | 6.24 | 6.16 | 6.16 | 6.10 | -0.32% | 15,041 |
| Mar 16, 2026 | 6.13 | 6.20 | 6.10 | 6.18 | 6.12 | 3.87% | 30,662 |
| Mar 13, 2026 | 6.18 | 6.23 | 5.95 | 5.95 | 5.89 | -2.30% | 73,208 |
| Mar 12, 2026 | 6.14 | 6.18 | 6.08 | 6.09 | 6.03 | -2.09% | 120,462 |
| Mar 11, 2026 | 6.36 | 6.40 | 6.22 | 6.22 | 6.16 | -3.12% | 14,288 |
| Mar 10, 2026 | 6.33 | 6.52 | 6.33 | 6.42 | 6.36 | 1.10% | 37,070 |
| Mar 9, 2026 | 6.20 | 6.37 | 6.14 | 6.35 | 6.29 | 3.25% | 167,525 |
| Mar 6, 2026 | 6.04 | 6.19 | 6.02 | 6.15 | 6.09 | -0.40% | 12,440 |
| Mar 5, 2026 | 6.66 | 6.66 | 6.09 | 6.18 | 6.11 | -2.91% | 150,101 |
| Mar 4, 2026 | 6.22 | 6.45 | 6.22 | 6.36 | 6.30 | 0.79% | 25,836 |
| Mar 3, 2026 | 6.12 | 6.31 | 6.00 | 6.31 | 6.25 | -9.47% | 45,670 |