Engie Brasil Energia S.A. (EGIEY)
OTCMKTS · Delayed Price · Currency is USD
5.07
+0.05 (0.95%)
Nov 9, 2026, 3:59 PM EST
EGIEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.03 | 5.11 | 5.02 | 5.07 | 5.07 | 0.96% | 158,366 |
| Nov 6, 2026 | 4.95 | 5.02 | 4.92 | 5.02 | 5.02 | 2.43% | 87,698 |
| Nov 5, 2026 | 4.98 | 4.99 | 4.89 | 4.90 | 4.90 | 0.22% | 132,079 |
| Nov 4, 2026 | 4.91 | 4.98 | 4.87 | 4.89 | 4.89 | 1.66% | 134,172 |
| Nov 3, 2026 | 4.85 | 4.86 | 4.71 | 4.81 | 4.81 | 1.10% | 117,703 |
| Nov 2, 2026 | 4.63 | 4.91 | 4.61 | 4.76 | 4.76 | -0.89% | 65,843 |
| Oct 30, 2026 | 4.84 | 4.93 | 4.78 | 4.80 | 4.80 | -4.00% | 77,020 |
| Oct 29, 2026 | 5.13 | 5.20 | 4.97 | 5.00 | 5.00 | -0.79% | 66,011 |
| Oct 28, 2026 | 5.30 | 5.30 | 5.01 | 5.04 | 5.04 | -5.62% | 43,562 |
| Oct 27, 2026 | 5.39 | 5.39 | 5.20 | 5.34 | 5.34 | 1.62% | 68,852 |
| Oct 26, 2026 | 5.49 | 5.65 | 4.95 | 5.26 | 5.26 | -15.65% | 154,208 |
| Oct 23, 2026 | 6.16 | 6.23 | 6.09 | 6.23 | 6.23 | -6.88% | 32,688 |
| Oct 22, 2026 | 6.25 | 6.70 | 6.15 | 6.69 | 6.69 | 7.38% | 27,971 |
| Oct 21, 2026 | 6.28 | 6.28 | 6.21 | 6.23 | 6.23 | - | 21,889 |
| Oct 20, 2026 | 6.22 | 6.33 | 6.21 | 6.23 | 6.23 | 0.97% | 106,050 |
| Oct 19, 2026 | 6.30 | 6.30 | 6.07 | 6.17 | 6.17 | -0.96% | 37,765 |
| Oct 16, 2026 | 6.29 | 6.29 | 6.21 | 6.23 | 6.23 | 1.47% | 70,722 |
| Oct 15, 2026 | 6.28 | 6.33 | 6.14 | 6.14 | 6.14 | -2.80% | 41,629 |
| Oct 14, 2026 | 6.23 | 6.36 | 6.20 | 6.32 | 6.32 | 1.07% | 19,587 |
| Oct 13, 2026 | 6.28 | 6.32 | 6.24 | 6.25 | 6.25 | -3.10% | 19,091 |
| Oct 12, 2026 | 6.31 | 7.20 | 6.31 | 6.45 | 6.45 | 0.78% | 16,040 |
| Oct 9, 2026 | 6.47 | 6.47 | 6.39 | 6.40 | 6.40 | 0.31% | 49,922 |
| Oct 8, 2026 | 6.29 | 6.48 | 6.29 | 6.38 | 6.38 | 1.11% | 21,269 |
| Oct 7, 2026 | 6.36 | 6.39 | 6.31 | 6.31 | 6.31 | -0.79% | 38,019 |
| Oct 6, 2026 | 6.51 | 6.51 | 6.36 | 6.36 | 6.36 | -0.63% | 18,331 |
| Oct 5, 2026 | 6.61 | 6.73 | 6.40 | 6.40 | 6.40 | 5.26% | 88,369 |
| Oct 2, 2026 | 5.69 | 6.08 | 5.68 | 6.08 | 6.08 | 7.04% | 21,787 |
| Oct 1, 2026 | 5.72 | 5.75 | 5.56 | 5.68 | 5.68 | 0.18% | 78,471 |
| Sep 30, 2026 | 5.69 | 5.82 | 5.65 | 5.67 | 5.67 | 0.96% | 48,457 |
| Sep 29, 2026 | 5.53 | 5.67 | 5.51 | 5.62 | 5.62 | 0.29% | 22,005 |
| Sep 28, 2026 | 5.58 | 5.65 | 5.46 | 5.60 | 5.60 | 0.36% | 73,704 |
| Sep 25, 2026 | 5.53 | 5.69 | 5.53 | 5.58 | 5.58 | -8.97% | 34,912 |
| Sep 24, 2026 | 5.73 | 6.13 | 5.59 | 6.13 | 6.13 | 6.06% | 41,218 |
| Sep 23, 2026 | 5.94 | 5.96 | 5.74 | 5.78 | 5.78 | -6.92% | 35,903 |
| Sep 22, 2026 | 5.82 | 6.29 | 5.82 | 6.21 | 6.21 | 2.48% | 35,429 |
| Sep 21, 2026 | 6.06 | 6.11 | 5.96 | 6.06 | 6.06 | 0.50% | 88,711 |
| Sep 18, 2026 | 5.98 | 6.28 | 5.91 | 6.03 | 6.03 | -0.66% | 30,010 |
| Sep 17, 2026 | 5.93 | 6.08 | 5.88 | 6.07 | 6.07 | 0.33% | 48,166 |
| Sep 16, 2026 | 5.91 | 6.07 | 5.91 | 6.05 | 6.05 | 1.74% | 23,876 |
| Sep 15, 2026 | 5.96 | 6.04 | 5.88 | 5.95 | 5.95 | -1.22% | 72,978 |
| Sep 14, 2026 | 5.86 | 6.02 | 5.84 | 6.02 | 6.02 | -1.15% | 65,516 |
| Sep 11, 2026 | 6.06 | 6.13 | 6.00 | 6.09 | 6.09 | -0.65% | 22,918 |
| Sep 10, 2026 | 5.94 | 6.14 | 5.94 | 6.13 | 6.13 | 1.46% | 47,948 |
| Sep 9, 2026 | 6.12 | 6.15 | 5.94 | 6.04 | 6.04 | -1.11% | 52,694 |
| Sep 8, 2026 | 6.03 | 6.16 | 5.98 | 6.11 | 6.11 | 2.17% | 16,047 |
| 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 |