Engie Brasil Energia S.A. (EGIEY)
OTCMKTS · Delayed Price · Currency is USD
5.68
-0.09 (-1.56%)
Aug 11, 2026, 3:30 PM EST
EGIEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.78 | 5.84 | 5.66 | 5.69 | 5.69 | -1.46% | 27,197 |
| Aug 10, 2026 | 5.85 | 5.85 | 5.72 | 5.77 | 5.77 | -3.32% | 38,754 |
| Aug 7, 2026 | 5.90 | 6.08 | 5.85 | 5.97 | 5.97 | 1.19% | 29,208 |
| Aug 6, 2026 | 5.93 | 5.97 | 5.88 | 5.90 | 5.90 | 0.22% | 28,026 |
| Aug 5, 2026 | 6.01 | 6.05 | 5.89 | 5.89 | 5.89 | -1.22% | 37,785 |
| Aug 4, 2026 | 6.02 | 6.02 | 5.90 | 5.96 | 5.96 | -0.83% | 73,411 |
| Aug 3, 2026 | 5.95 | 6.01 | 5.91 | 6.01 | 6.01 | 1.18% | 44,787 |
| Jul 31, 2026 | 6.01 | 6.35 | 5.92 | 5.94 | 5.94 | 1.71% | 31,653 |
| Jul 30, 2026 | 5.86 | 5.97 | 5.84 | 5.84 | 5.84 | 2.10% | 25,520 |
| Jul 29, 2026 | 5.86 | 5.86 | 5.72 | 5.72 | 5.72 | -2.05% | 78,145 |
| Jul 28, 2026 | 5.97 | 5.99 | 5.84 | 5.84 | 5.84 | -1.68% | 44,416 |
| Jul 27, 2026 | 5.86 | 5.96 | 5.85 | 5.94 | 5.94 | 2.26% | 51,100 |
| Jul 24, 2026 | 5.93 | 5.93 | 5.80 | 5.81 | 5.81 | -3.67% | 40,350 |
| Jul 23, 2026 | 5.92 | 6.03 | 5.90 | 6.03 | 6.03 | -0.41% | 38,092 |
| Jul 22, 2026 | 6.02 | 6.08 | 6.00 | 6.06 | 6.06 | 0.31% | 23,318 |
| Jul 21, 2026 | 5.98 | 6.05 | 5.97 | 6.04 | 6.04 | 1.11% | 30,382 |
| Jul 20, 2026 | 5.99 | 6.00 | 5.93 | 5.97 | 5.97 | 1.02% | 44,716 |
| Jul 17, 2026 | 5.90 | 5.92 | 5.84 | 5.91 | 5.91 | -1.50% | 32,500 |
| Jul 16, 2026 | 6.00 | 6.05 | 5.98 | 6.00 | 6.00 | -2.12% | 33,537 |
| Jul 15, 2026 | 6.23 | 6.23 | 6.05 | 6.13 | 6.13 | -2.39% | 54,917 |
| Jul 14, 2026 | 6.40 | 6.46 | 6.28 | 6.28 | 6.28 | -0.32% | 67,949 |
| Jul 13, 2026 | 6.54 | 6.55 | 6.30 | 6.30 | 6.30 | -2.33% | 45,106 |
| Jul 10, 2026 | 6.55 | 6.61 | 6.45 | 6.45 | 6.45 | 0.78% | 22,472 |
| Jul 9, 2026 | 6.38 | 6.43 | 6.35 | 6.40 | 6.40 | 0.76% | 31,443 |
| Jul 8, 2026 | 6.42 | 6.42 | 6.35 | 6.35 | 6.35 | -1.21% | 63,839 |
| Jul 7, 2026 | 6.38 | 6.45 | 6.36 | 6.43 | 6.43 | 3.21% | 148,392 |
| Jul 6, 2026 | 6.28 | 6.35 | 6.23 | 6.23 | 6.23 | -0.64% | 53,804 |
| Jul 2, 2026 | 6.20 | 6.38 | 6.20 | 6.27 | 6.27 | -1.26% | 41,378 |
| Jul 1, 2026 | 6.54 | 6.57 | 6.30 | 6.35 | 6.35 | -12.29% | 161,287 |
| Jun 30, 2026 | 6.60 | 7.24 | 6.58 | 7.24 | 7.24 | 1.26% | 33,487 |
| Jun 29, 2026 | 6.68 | 7.15 | 6.63 | 7.15 | 7.15 | 6.88% | 28,840 |
| 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 |