Engie Brasil Energia SA (PK) (EGIEY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.611620795107 | 6.54 | 6.72 | 6.36 | 55207 | 6.43290413 | DR |
| 4 | 0.49 | 8.04597701149 | 6.09 | 6.76 | 6.03 | 73409 | 6.39055319 | DR |
| 12 | 0.44 | 7.1661237785 | 6.14 | 6.76 | 5.54 | 117219 | 6.05651349 | DR |
| 26 | -1.75 | -21.0084033613 | 8.33 | 8.63 | 5.54 | 60176 | 6.23006528 | DR |
| 52 | -1.95 | -22.8604923798 | 8.53 | 9.35 | 5.54 | 34879 | 6.50834806 | DR |
| 156 | -1.33 | -16.814159292 | 7.91 | 25 | 5.54 | 23529 | 7.39858828 | DR |
| 260 | -4.7 | -41.6666666667 | 11.28 | 25 | 5.54 | 27429 | 7.5317992 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 6.58 | 0.02 | 0.30 | 6.48 | 6.7 | 6.4528 | 69674 |
| 1740090480 | 6.5599999 | 0.18 | 2.82 | 6.4 | 6.7 | 6.4 | 37592 |
| 1740003960 | 6.38 | -0.12 | -1.85 | 6.41 | 6.72 | 6.38 | 126725 |
| 1739917740 | 6.5 | 0.05 | 0.78 | 6.5 | 6.555 | 6.5 | 19208 |
| 1739572020 | 6.45 | -0.09 | -1.38 | 6.54 | 6.622 | 6.36 | 37302 |
| 1739485320 | 6.54 | 0.11 | 1.77 | 6.22 | 6.55 | 6.22 | 27939 |
| 1739398920 | 6.4262 | -0.05 | -0.83 | 6.25 | 6.49 | 6.25 | 20536 |
| 1739312940 | 6.48 | 0.32 | 5.19 | 6.32 | 6.49 | 6.2699999 | 24754 |
| 1739226000 | 6.16 | -0.21 | -3.30 | 6.28 | 6.58 | 6.16 | 151881 |
| 1738967160 | 6.37 | 0 | 0.00 | 6.6 | 6.6 | 6.305 | 97502 |
| 1738880400 | 6.37 | -0.23 | -3.48 | 6.53 | 6.76 | 6.292 | 19241 |
| 1738794000 | 6.6 | 0.08 | 1.25 | 6.08 | 6.63 | 6.08 | 97505 |
| 1738708080 | 6.5185 | 0.02 | 0.28 | 6.425 | 6.55 | 6.3099999 | 20450 |
| 1738621740 | 6.5 | 0.14 | 2.20 | 6.67 | 6.69 | 6.3 | 108796 |
| 1738362000 | 6.36 | -0.1 | -1.55 | 6.5115 | 6.61 | 6.36 | 29585 |
| 1738276080 | 6.46 | 0.03 | 0.47 | 6.33 | 6.525 | 6.33 | 105880 |
| 1738189740 | 6.43 | 0.03 | 0.47 | 6.3301 | 6.5 | 6.3301 | 149338 |
| 1738103280 | 6.4 | 0.04 | 0.63 | 6.265 | 6.45 | 6.265 | 111867 |
| 1738016820 | 6.36 | 0.29 | 4.78 | 6.1 | 6.36 | 6.03 | 136160 |
| 1737757440 | 6.07 | 0.05 | 0.83 | 6.09 | 6.15 | 6.05 | 72501 |
| 1737671220 | 6.0199999 | -0.09 | -1.47 | 6 | 6.18 | 6 | 91751 |
| 1737584640 | 6.11 | 0.08 | 1.33 | 5.96 | 6.11 | 5.96 | 55069 |
| 1737498540 | 6.03 | 0.08 | 1.26 | 5.92 | 6.03 | 5.845 | 117917 |
| 1737152880 | 5.955 | -0.06 | -0.92 | 5.9 | 6.0199999 | 5.8099999 | 47014 |
| 1737066420 | 6.01 | -0.01 | -0.17 | 6.03 | 6.03 | 5.88 | 1085484 |
| 1736979720 | 6.0199999 | 0.18 | 3.08 | 5.91 | 6.0199999 | 5.82 | 189977 |
| 1736893380 | 5.84 | 0.07 | 1.21 | 5.725 | 5.91 | 5.725 | 423979 |
| 1736806800 | 5.7699999 | -0.14 | -2.37 | 5.85 | 5.85 | 5.75 | 203356 |
| 1736547720 | 5.91 | 0.07 | 1.18 | 5.8899 | 5.92 | 5.7 | 290385 |
| 1736375340 | 5.841 | -0.06 | -1.00 | 5.7325 | 5.87 | 5.7325 | 31613 |
| 1736288940 | 5.9 | 0.06 | 1.03 | 5.855 | 6.03 | 5.855 | 61670 |
| 1736202360 | 5.84 | 0.17 | 3.00 | 5.735 | 5.91 | 5.735 | 95751 |
| 1735942980 | 5.67 | -0.29 | -4.87 | 5.85 | 6.13 | 5.67 | 149714 |
| 1735856700 | 5.96 | 0.2 | 3.38 | 5.55 | 5.96 | 5.55 | 166348 |
| 1735683960 | 5.765 | -0.03 | -0.43 | 5.55 | 5.8865 | 5.54 | 56263 |
| 1735597740 | 5.79 | 0.08 | 1.42 | 5.68 | 5.79 | 5.65 | 68101 |
| 1735338000 | 5.7087 | -0.1 | -1.74 | 5.805 | 5.86 | 5.67 | 121065 |
| 1735252020 | 5.8099999 | 0.01 | 0.17 | 5.7 | 5.9668 | 5.7 | 81315 |
| 1735078200 | 5.8 | -0.19 | -3.09 | 5.71 | 6.0599999 | 5.71 | 48379 |
| 1734992400 | 5.985 | -0.07 | -1.07 | 5.87 | 6.07 | 5.87 | 64842 |
| 1734733200 | 6.05 | -0.02 | -0.33 | 5.7 | 6.08 | 5.7 | 104412 |
| 1734646800 | 6.07 | 0.25 | 4.30 | 5.7 | 6.07 | 5.7 | 61714 |
| 1734560940 | 5.82 | -0.23 | -3.80 | 5.8000999 | 6.1 | 5.8 | 86329 |
| 1734474360 | 6.05 | 0.09 | 1.60 | 5.87 | 6.1 | 5.87 | 52520 |
| 1734388140 | 5.955 | -0.23 | -3.64 | 6.0199999 | 6.18 | 5.955 | 571997 |
| 1734128940 | 6.18 | 0.11 | 1.80 | 6.34 | 6.34 | 6.05 | 50918 |
| 1734042480 | 6.071 | -0.19 | -2.99 | 6.22 | 6.24 | 6.0599999 | 31866 |
| 1733955900 | 6.258 | 0.08 | 1.26 | 6.2 | 6.37 | 6 | 204264 |
| 1733869200 | 6.18 | 0.09 | 1.48 | 6.24 | 6.25 | 6.18 | 29154 |
| 1733782800 | 6.09 | -0.05 | -0.81 | 6.2101 | 6.242 | 6.09 | 101507 |
| 1733523600 | 6.14 | -0.18 | -2.85 | 6.26 | 6.26 | 6.14 | 21228 |
| 1733437500 | 6.32 | 0.14 | 2.18 | 6.0001 | 6.37 | 6.0001 | 104337 |
| 1733350980 | 6.1849999 | 0.09 | 1.56 | 6.168 | 6.21 | 6.16 | 52046 |
| 1733264700 | 6.09 | 0.03 | 0.48 | 6.09 | 6.2025 | 6.04 | 36433 |
| 1733178180 | 6.0612 | -0.17 | -2.71 | 6.1 | 6.39 | 6.0612 | 73060 |
| 1732918200 | 6.23 | -0.05 | -0.80 | 6.14 | 6.3 | 6.14 | 20493 |
| 1732746540 | 6.28 | -0.39 | -5.85 | 6.25 | 6.57 | 6.25 | 33194 |
| 1732660140 | 6.67 | 0.17 | 2.62 | 6.69 | 6.71 | 6.54 | 12065 |
| 1732573560 | 6.5 | -0.06 | -0.84 | 6.61 | 6.65 | 6.5 | 29600 |
| 1732314000 | 6.555 | 0.05 | 0.85 | 6.5199999 | 6.555 | 6.49 | 32428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
