Engie Brasil Energia S.A. (EGIEY)
OTCMKTS · Delayed Price · Currency is USD
6.71
+0.10 (1.51%)
Jun 26, 2026, 3:39 PM EST
EGIEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.58 | 6.73 | 6.58 | 6.69 | 6.69 | 1.21% | 19,463 |
| Jun 25, 2026 | 6.64 | 6.71 | 6.58 | 6.61 | 6.61 | 1.69% | 147,610 |
| Jun 24, 2026 | 6.66 | 6.66 | 6.50 | 6.50 | 6.50 | -3.85% | 68,420 |
| Jun 23, 2026 | 6.65 | 6.76 | 6.61 | 6.76 | 6.76 | 0.15% | 36,695 |
| Jun 22, 2026 | 6.76 | 6.87 | 6.73 | 6.75 | 6.75 | 0.75% | 50,251 |
| Jun 18, 2026 | 6.58 | 6.70 | 6.55 | 6.70 | 6.70 | -5.23% | 109,431 |
| Jun 17, 2026 | 6.86 | 7.07 | 6.35 | 7.07 | 7.07 | 5.21% | 116,639 |
| Jun 16, 2026 | 6.98 | 6.99 | 6.72 | 6.72 | 6.72 | -4.68% | 73,422 |
| Jun 15, 2026 | 7.18 | 7.18 | 7.02 | 7.05 | 7.05 | - | 53,170 |
| Jun 12, 2026 | 7.11 | 7.12 | 7.01 | 7.05 | 7.05 | 3.11% | 21,733 |
| Jun 11, 2026 | 6.67 | 6.96 | 6.60 | 6.84 | 6.84 | -2.19% | 100,960 |
| Jun 10, 2026 | 6.58 | 6.99 | 6.51 | 6.99 | 6.99 | -1.27% | 87,414 |
| Jun 9, 2026 | 6.61 | 7.08 | 6.50 | 7.08 | 7.08 | 7.93% | 105,160 |
| Jun 8, 2026 | 6.63 | 6.66 | 6.47 | 6.56 | 6.56 | -1.80% | 35,255 |
| Jun 5, 2026 | 6.74 | 6.75 | 6.62 | 6.68 | 6.68 | -2.48% | 40,978 |
| Jun 4, 2026 | 6.65 | 7.07 | 6.65 | 6.85 | 6.85 | 0.88% | 26,981 |
| Jun 3, 2026 | 6.67 | 6.80 | 6.67 | 6.79 | 6.79 | -5.43% | 29,986 |
| Jun 2, 2026 | 6.67 | 7.18 | 6.67 | 7.18 | 7.18 | 1.70% | 45,501 |
| Jun 1, 2026 | 6.58 | 7.06 | 6.58 | 7.06 | 7.06 | 5.53% | 41,461 |
| May 29, 2026 | 6.42 | 6.69 | 6.41 | 6.69 | 6.69 | 2.29% | 165,585 |
| May 28, 2026 | 6.52 | 6.56 | 6.48 | 6.54 | 6.54 | -0.15% | 98,433 |
| May 27, 2026 | 6.48 | 6.60 | 6.44 | 6.55 | 6.55 | 0.77% | 80,228 |
| May 26, 2026 | 6.56 | 6.57 | 6.47 | 6.50 | 6.50 | - | 33,763 |
| May 22, 2026 | 6.49 | 6.56 | 6.45 | 6.50 | 6.50 | -3.42% | 66,031 |
| May 21, 2026 | 6.45 | 6.73 | 6.38 | 6.73 | 6.73 | 2.05% | 85,183 |
| May 20, 2026 | 6.50 | 6.69 | 6.50 | 6.60 | 6.60 | 2.09% | 42,529 |
| May 19, 2026 | 6.38 | 6.46 | 6.37 | 6.46 | 6.46 | -7.98% | 109,923 |
| May 18, 2026 | 6.55 | 7.02 | 6.49 | 7.02 | 7.02 | 0.57% | 42,674 |
| May 15, 2026 | 6.31 | 6.99 | 6.31 | 6.98 | 6.98 | 5.44% | 104,422 |
| May 14, 2026 | 6.65 | 6.69 | 6.58 | 6.62 | 6.62 | -1.19% | 25,736 |
| May 13, 2026 | 7.23 | 7.23 | 6.53 | 6.70 | 6.70 | -2.26% | 28,633 |
| 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 | 5.15% | 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 |