Engie Brasil Energia SA (PK) (EGIEY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -2.66497461929 | 7.88 | 7.92 | 7.28 | 16284 | 7.78214195 | DR |
| 4 | -0.51 | -6.23471882641 | 8.18 | 8.31 | 7.28 | 12280 | 7.93711463 | DR |
| 12 | -0.78 | -9.23076923077 | 8.45 | 8.72 | 7.2 | 10167 | 8.08128876 | DR |
| 26 | -0.6 | -7.25513905683 | 8.27 | 9.35 | 7.2 | 9711 | 8.14174655 | DR |
| 52 | -0.395 | -4.89770613763 | 8.065 | 9.62 | 7.2 | 15981 | 8.49723388 | DR |
| 156 | 0.735 | 10.5984138428 | 6.935 | 25 | 6.46 | 19457 | 7.89268389 | DR |
| 260 | -3.18 | -29.3087557604 | 10.85 | 25 | 6.1 | 22986 | 7.94815934 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 7.67 | 0.05 | 0.66 | 7.63 | 7.696 | 7.63 | 3109 |
| 1727990760 | 7.62 | -0.2 | -2.56 | 7.662 | 7.73 | 7.62 | 1976 |
| 1727904000 | 7.82 | 0.14 | 1.82 | 7.9 | 7.92 | 7.72 | 33056 |
| 1727818140 | 7.68 | -0.07 | -0.90 | 7.81 | 7.855 | 7.28 | 22588 |
| 1727731380 | 7.75 | -0.17 | -2.15 | 7.85 | 7.85 | 7.75 | 11206 |
| 1727472000 | 7.92 | 0.03 | 0.38 | 7.88 | 7.92 | 7.75 | 12595 |
| 1727386200 | 7.89 | 0.04 | 0.51 | 7.895 | 7.92 | 7.888 | 7671 |
| 1727299200 | 7.85 | -0.12 | -1.51 | 7.95 | 7.95 | 7.85 | 7508 |
| 1727212800 | 7.97 | 0.08 | 1.01 | 7.94 | 8.0399999 | 7.75 | 22899 |
| 1727126940 | 7.89 | -0.06 | -0.80 | 7.76 | 7.95 | 7.76 | 11108 |
| 1726867200 | 7.9535 | -0.17 | -2.05 | 8.025 | 8.045 | 7.9535 | 15411 |
| 1726781220 | 8.1199999 | -0.02 | -0.18 | 8.08 | 8.27 | 8.08 | 13661 |
| 1726694460 | 8.135 | 0.06 | 0.81 | 8.1435 | 8.22 | 7.97 | 16950 |
| 1726608240 | 8.07 | 0.21 | 2.67 | 7.96 | 8.16 | 7.92 | 8694 |
| 1726521720 | 7.86 | -0.22 | -2.72 | 8.105 | 8.18 | 7.86 | 6179 |
| 1726262940 | 8.08 | 0.18 | 2.28 | 7.89 | 8.08 | 7.89 | 3350 |
| 1726176540 | 7.9 | -0.15 | -1.81 | 7.895 | 8.03 | 7.79 | 6896 |
| 1726090140 | 8.0455 | -0.06 | -0.80 | 7.77 | 8.14 | 7.75 | 11566 |
| 1726003500 | 8.11 | 0.03 | 0.37 | 7.959 | 8.11 | 7.915 | 7475 |
| 1725917160 | 8.08 | -0.02 | -0.25 | 8.006 | 8.15 | 8.006 | 9478 |
| 1725658020 | 8.1 | -0.04 | -0.49 | 8.18 | 8.31 | 8.1 | 15330 |
| 1725571440 | 8.14 | 0.11 | 1.32 | 7.995 | 8.14 | 7.995 | 5288 |
| 1725485040 | 8.034 | -0.12 | -1.42 | 8.05 | 8.05 | 7.96 | 1716 |
| 1725398880 | 8.15 | 0.17 | 2.07 | 8.1 | 8.15 | 7.97 | 5895 |
| 1725053340 | 7.985 | 0.12 | 1.53 | 7.85 | 8.06 | 7.85 | 14388 |
| 1724966400 | 7.865 | -0.29 | -3.50 | 7.97 | 7.97 | 7.85 | 8847 |
| 1724880360 | 8.15 | -0.18 | -2.16 | 7.975 | 8.15 | 7.96 | 9416 |
| 1724794080 | 8.33 | -0.01 | -0.12 | 8.15 | 8.3485 | 8.1199999 | 22236 |
| 1724707740 | 8.34 | 0.02 | 0.24 | 8.275 | 8.34 | 8.2 | 4863 |
| 1724448480 | 8.32 | -0.1 | -1.19 | 7.67 | 8.44 | 7.67 | 25202 |
| 1724362140 | 8.42 | -0.1 | -1.17 | 8.38 | 8.63 | 8.21 | 13619 |
| 1724275380 | 8.52 | -0.11 | -1.22 | 8.33 | 8.61 | 8.325 | 2721 |
| 1724188800 | 8.625 | 0.14 | 1.59 | 8.67 | 8.72 | 8.582 | 22459 |
| 1724102880 | 8.49 | 0.23 | 2.78 | 8.56 | 8.6 | 8.43 | 9751 |
| 1723843740 | 8.26 | -0.13 | -1.49 | 8.4 | 8.55 | 8.26 | 5737 |
| 1723756860 | 8.385 | -0.05 | -0.59 | 8.46 | 8.46 | 8.35 | 8936 |
| 1723670820 | 8.435 | 0.11 | 1.26 | 8.49 | 8.49 | 8.408 | 9920 |
| 1723584360 | 8.33 | 0.11 | 1.34 | 8.4 | 8.4 | 8.2735 | 2659 |
| 1723497900 | 8.22 | -0.03 | -0.30 | 8.17 | 8.315 | 8.17 | 9227 |
| 1723238400 | 8.2449999 | 0.34 | 4.37 | 8.15 | 8.254 | 8.145 | 12658 |
| 1723152000 | 7.9 | 0.09 | 1.15 | 7.91 | 7.92 | 7.85 | 2542 |
| 1723065720 | 7.81 | 0.06 | 0.77 | 7.84 | 7.9385 | 7.72 | 18254 |
| 1722979800 | 7.75 | 0.03 | 0.39 | 7.81 | 7.81 | 7.57 | 15572 |
| 1722893340 | 7.72 | -0.14 | -1.78 | 7.6 | 7.72 | 7.485 | 15262 |
| 1722634140 | 7.86 | 0.04 | 0.51 | 7.2 | 7.86 | 7.2 | 5788 |
| 1722547620 | 7.82 | -0.25 | -3.10 | 7.85 | 7.945 | 7.8 | 6461 |
| 1722461340 | 8.07 | 0 | 0.00 | 7.895 | 8.07 | 7.87 | 5873 |
| 1722374820 | 8.07 | 0.12 | 1.51 | 8.0375 | 8.07 | 7.85 | 13005 |
| 1722288180 | 7.95 | 0.13 | 1.66 | 7.925 | 7.95 | 7.87 | 3524 |
| 1722029100 | 7.82 | -0.01 | -0.08 | 7.895 | 7.95 | 7.82 | 2710 |
| 1721942400 | 7.826 | -0.17 | -2.18 | 7.9155 | 7.99 | 7.82 | 10941 |
| 1721856480 | 8 | -0.14 | -1.72 | 8.1199999 | 8.148 | 7.935 | 7214 |
| 1721770140 | 8.14 | -0.04 | -0.49 | 8.24 | 8.24 | 8.14 | 784 |
| 1721683740 | 8.18 | 0.07 | 0.86 | 8.2 | 8.269 | 8.15 | 1758 |
| 1721424180 | 8.11 | -0.28 | -3.39 | 8.3665 | 8.3665 | 8.11 | 16189 |
| 1721337960 | 8.3947 | -0.11 | -1.24 | 8.42 | 8.42 | 8.25 | 12156 |
| 1721251320 | 8.5 | -0.21 | -2.41 | 8.46 | 8.65 | 8.45 | 8704 |
| 1721164920 | 8.71 | 0.08 | 0.93 | 8.56 | 8.71 | 8.55 | 5802 |
| 1721078940 | 8.63 | 0 | 0.00 | 8.43 | 8.65 | 8.43 | 4105 |
| 1720819200 | 8.63 | 0.09 | 1.05 | 8.45 | 8.63 | 8.45 | 2071 |
| 1720733280 | 8.5399999 | 0.09 | 1.09 | 8.3 | 8.5399999 | 8.3 | 9029 |
| 1720646880 | 8.448 | 0.15 | 1.78 | 8.4 | 8.45 | 8.33 | 6728 |
| 1720560540 | 8.3 | 0.01 | 0.12 | 8.405 | 8.455 | 8.3 | 21123 |
| 1720473600 | 8.2899999 | 0.06 | 0.73 | 8.23 | 8.2899999 | 8.11 | 2162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
