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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	6.250	6.570	6.250	6.280	33,194	-0.39(-5.85%)
Nov 26, 2024	6.690	6.710	6.540	6.670	12,065	+0.17(+2.62%)
Nov 25, 2024	6.610	6.640	6.500	6.500	29,600	-0.05(-0.84%)
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%)