Engie Brasil Energia S.A. (EGIEY)
OTC: EGIEY
· Real-Time Price · USD
7.59
0.08 (1.00%)
At close: Sep 12, 2025, 2:42 PM
EGIEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.51 | 7.59 | 7.51 | 7.52 | 7.52 | 0.13% | 5,549 |
| Sep 10, 2025 | 7.47 | 7.58 | 7.47 | 7.51 | 7.51 | 0.54% | 19,600 |
| Sep 9, 2025 | 7.21 | 7.47 | 7.21 | 7.47 | 7.47 | 3.03% | 2,821 |
| Sep 8, 2025 | 7.21 | 7.25 | 7.18 | 7.25 | 7.25 | 0.00% | 5,437 |
| Sep 5, 2025 | 7.24 | 7.25 | 7.22 | 7.25 | 7.25 | 1.97% | 6,300 |
| Sep 4, 2025 | 7.18 | 7.18 | 7.10 | 7.11 | 7.11 | -0.70% | 18,436 |
| Sep 3, 2025 | 7.11 | 7.16 | 7.07 | 7.16 | 7.16 | 1.13% | 12,200 |
| Sep 2, 2025 | 7.07 | 7.14 | 7.07 | 7.08 | 7.08 | -4.07% | 3,400 |
| Aug 29, 2025 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | 0.00% | 5,935 |
| Aug 28, 2025 | 7.36 | 7.39 | 7.36 | 7.38 | 7.38 | 0.82% | 2,517 |
| Aug 27, 2025 | 7.28 | 7.33 | 7.18 | 7.32 | 7.32 | 3.24% | 7,800 |
| Aug 26, 2025 | 7.24 | 7.25 | 7.09 | 7.09 | 7.09 | -1.53% | 37,700 |
| Aug 25, 2025 | 7.55 | 7.55 | 7.17 | 7.20 | 7.20 | -4.89% | 3,742 |
| Aug 22, 2025 | 7.48 | 7.57 | 7.34 | 7.57 | 7.43 | -0.66% | 4,600 |
| Aug 21, 2025 | 7.42 | 7.62 | 7.38 | 7.62 | 7.48 | 1.33% | 2,542 |
| Aug 20, 2025 | 7.58 | 7.58 | 7.19 | 7.52 | 7.38 | 1.76% | 3,825 |
| Aug 19, 2025 | 7.35 | 7.41 | 7.21 | 7.39 | 7.25 | 0.68% | 2,546 |
| Aug 18, 2025 | 7.36 | 7.37 | 7.25 | 7.34 | 7.21 | -1.08% | 4,100 |
| Aug 15, 2025 | 7.48 | 7.61 | 7.19 | 7.42 | 7.28 | -0.54% | 3,600 |
| Aug 14, 2025 | 7.48 | 7.49 | 7.31 | 7.46 | 7.32 | -0.13% | 2,709 |