Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Engie Brasil Energia S.A. ADR (OP: EGIEY )

6.555 +0.055 (+0.85%)

Streaming Delayed Price Updated: 2:44 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	6.520	6.555	6.490	6.555	32,428	+0.05(+0.85%)
Nov 21, 2024	6.585	6.590	6.497	6.500	14,664	-0.20(-2.99%)
Nov 20, 2024	6.577	6.890	6.290	6.700	20,321	+0.46(+7.37%)
Nov 19, 2024	6.760	6.790	6.240	6.240	11,102	-0.43(-6.45%)
Nov 18, 2024	6.350	6.810	6.350	6.670	49,397	+0.00(+0.00%)
Nov 15, 2024	6.815	6.980	6.440	6.670	15,062	-0.12(-1.77%)
Nov 14, 2024	6.740	6.808	6.740	6.790	90,401	+0.14(+2.11%)
Nov 13, 2024	6.760	6.760	6.650	6.650	31,065	-0.12(-1.77%)
Nov 12, 2024	6.750	6.800	6.750	6.770	18,437	+0.03(+0.45%)
Nov 11, 2024	6.840	6.840	6.740	6.740	13,167	-0.29(-4.06%)
Nov 08, 2024	6.960	7.025	6.930	7.025	20,883	+0.08(+1.22%)
Nov 07, 2024	7.180	7.180	6.940	6.940	10,779	-0.24(-3.34%)
Nov 06, 2024	7.030	7.180	7.010	7.180	5,460	+0.02(+0.28%)
Nov 05, 2024	7.090	7.205	7.080	7.160	10,037	-0.02(-0.23%)
Nov 04, 2024	7.130	7.190	7.080	7.176	31,511	+0.18(+2.51%)
Nov 01, 2024	7.055	7.100	7.000	7.000	8,965	-0.12(-1.62%)
Oct 31, 2024	7.135	7.160	7.100	7.115	14,545	-0.01(-0.14%)
Oct 30, 2024	7.090	7.125	7.080	7.125	14,939	+0.08(+1.14%)
Oct 29, 2024	7.125	7.125	7.030	7.045	42,845	-0.11(-1.54%)
Oct 28, 2024	7.170	7.210	7.130	7.155	20,668	+0.16(+2.21%)
Oct 25, 2024	7.200	7.200	7.000	7.000	10,312	-0.07(-0.99%)
Oct 24, 2024	7.145	7.245	7.070	7.070	25,773	-0.12(-1.64%)
Oct 23, 2024	7.120	7.188	7.120	7.188	2,476	-0.01(-0.08%)
Oct 22, 2024	7.170	7.194	7.150	7.194	6,580	-0.10(-1.39%)
Oct 21, 2024	7.230	7.295	7.212	7.295	3,800	+0.10(+1.39%)
Oct 18, 2024	7.270	7.300	7.195	7.195	19,657	-0.21(-2.77%)
Oct 17, 2024	7.270	7.400	7.250	7.400	8,543	+0.02(+0.27%)
Oct 16, 2024	7.220	7.380	7.220	7.380	28,090	+0.15(+2.07%)
Oct 15, 2024	7.260	7.290	7.220	7.230	4,135	-0.02(-0.28%)
Oct 14, 2024	7.000	7.300	7.000	7.250	10,158	+0.07(+0.97%)
Oct 11, 2024	7.230	7.430	7.106	7.180	20,061	-0.18(-2.44%)
Oct 10, 2024	7.386	7.386	7.320	7.359	5,646	-0.00(-0.01%)
Oct 09, 2024	7.435	7.435	7.330	7.360	3,551	-0.21(-2.77%)
Oct 08, 2024	7.600	7.600	7.570	7.570	1,854	-0.02(-0.33%)
Oct 07, 2024	7.700	7.700	7.595	7.595	9,961	-0.08(-0.98%)
Oct 04, 2024	7.630	7.696	7.630	7.670	3,109	+0.05(+0.66%)
Oct 03, 2024	7.662	7.662	7.620	7.620	1,976	-0.20(-2.56%)
Oct 02, 2024	7.900	7.920	7.720	7.820	33,056	+0.14(+1.82%)
Oct 01, 2024	7.810	7.855	7.280	7.680	22,588	-0.07(-0.90%)
Sep 30, 2024	7.850	7.850	7.750	7.750	11,206	-0.17(-2.15%)
Sep 27, 2024	7.880	7.920	7.750	7.920	12,595	+0.03(+0.38%)
Sep 26, 2024	7.895	7.920	7.888	7.890	7,671	+0.04(+0.51%)
Sep 25, 2024	7.950	7.950	7.850	7.850	7,508	-0.12(-1.51%)
Sep 24, 2024	7.940	8.040	7.750	7.970	22,899	+0.08(+1.01%)
Sep 23, 2024	7.760	7.950	7.760	7.890	11,108	-0.06(-0.80%)
Sep 20, 2024	8.045	8.045	7.954	7.954	15,411	-0.17(-2.05%)
Sep 19, 2024	8.080	8.270	8.080	8.120	13,661	-0.02(-0.18%)
Sep 18, 2024	8.143	8.220	7.970	8.135	16,950	+0.06(+0.81%)
Sep 17, 2024	7.960	8.160	7.920	8.070	8,694	+0.21(+2.67%)
Sep 16, 2024	8.105	8.180	7.860	7.860	6,179	-0.22(-2.72%)
Sep 13, 2024	7.890	8.080	7.890	8.080	3,350	+0.18(+2.28%)
Sep 12, 2024	7.895	8.030	7.790	7.900	6,896	-0.15(-1.81%)
Sep 11, 2024	7.770	8.140	7.750	8.046	11,566	-0.06(-0.80%)
Sep 10, 2024	7.959	8.110	7.915	8.110	7,475	+0.03(+0.37%)
Sep 09, 2024	8.006	8.150	8.006	8.080	9,478	-0.02(-0.25%)
Sep 06, 2024	8.180	8.310	8.100	8.100	15,330	-0.04(-0.49%)
Sep 05, 2024	7.995	8.140	7.995	8.140	5,288	+0.11(+1.32%)
Sep 04, 2024	8.045	8.050	7.960	8.034	1,716	-0.12(-1.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Engie Brasil Energia S.A. ADR (OP: EGIEY )

Historical Prices