Engie Brasil Energia SA (PK) (EGIEY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -1.04 | 6.25 | 6.57 | 6.04 | 40795 | 6.13333712 | DR |
| 4 | -0.885 | -12.5176803395 | 7.07 | 7.18 | 6.04 | 28316 | 6.52708401 | DR |
| 12 | -1.585 | -20.398970399 | 7.77 | 8.27 | 6.04 | 17941 | 6.99830529 | DR |
| 26 | -2.295 | -27.0636792453 | 8.48 | 8.72 | 6.04 | 13020 | 7.42525851 | DR |
| 52 | -2.645 | -29.9546998867 | 8.83 | 9.62 | 6.04 | 11445 | 7.84332309 | DR |
| 156 | -0.74 | -10.6859205776 | 6.925 | 25 | 6.04 | 19484 | 7.88265654 | DR |
| 260 | -5.695 | -47.9377104377 | 11.88 | 25 | 6.04 | 22787 | 7.89582716 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732227900 | 6.5 | -0.2 | -2.99 | 6.585 | 6.59 | 6.4974999 | 14664 |
| 1732141740 | 6.7 | 0.46 | 7.37 | 6.577 | 6.89 | 6.29 | 20321 |
| 1732054800 | 6.24 | -0.43 | -6.45 | 6.3099999 | 6.79 | 6.24 | 11102 |
| 1731968640 | 6.67 | 0 | 0.00 | 6.4 | 6.81 | 6.35 | 49397 |
| 1731709260 | 6.67 | -0.12 | -1.77 | 6.815 | 6.98 | 6.44 | 15062 |
| 1731622800 | 6.79 | 0.14 | 2.11 | 6.74 | 6.8075 | 6.74 | 90401 |
| 1731536760 | 6.65 | -0.12 | -1.77 | 6.76 | 6.76 | 6.65 | 31065 |
| 1731450480 | 6.77 | 0.03 | 0.45 | 6.75 | 6.8 | 6.75 | 18437 |
| 1731363600 | 6.74 | -0.29 | -4.06 | 6.84 | 6.84 | 6.74 | 13167 |
| 1731104400 | 7.025 | 0.09 | 1.22 | 6.96 | 7.025 | 6.93 | 20883 |
| 1731018540 | 6.94 | -0.24 | -3.34 | 7.18 | 7.18 | 6.94 | 10779 |
| 1730931600 | 7.18 | 0.02 | 0.28 | 7.07 | 7.18 | 6.95 | 5460 |
| 1730845680 | 7.1596 | -0.02 | -0.23 | 7.09 | 7.205 | 7.08 | 10037 |
| 1730759160 | 7.176 | 0.18 | 2.51 | 7.1001 | 7.19 | 7.08 | 31511 |
| 1730496420 | 7 | -0.12 | -1.62 | 7.055 | 7.1 | 7 | 8965 |
| 1730409780 | 7.115 | -0.01 | -0.14 | 7.135 | 7.16 | 7.1 | 14545 |
| 1730323500 | 7.125 | 0.08 | 1.14 | 7.09 | 7.125 | 6.8 | 14939 |
| 1730237280 | 7.045 | -0.11 | -1.54 | 7.12 | 7.125 | 7.03 | 42845 |
| 1730150880 | 7.155 | 0.16 | 2.21 | 7.17 | 7.21 | 7.13 | 20668 |
| 1729891500 | 7 | -0.07 | -0.99 | 7.185 | 7.2 | 7 | 10312 |
| 1729805160 | 7.07 | -0.12 | -1.64 | 7.15 | 7.245 | 7.07 | 25773 |
| 1729718940 | 7.188 | -0.01 | -0.08 | 7.12 | 7.188 | 7.12 | 2476 |
| 1729632300 | 7.1935 | -0.1 | -1.39 | 7.18 | 7.1935 | 7.15 | 6580 |
| 1729545600 | 7.295 | 0.1 | 1.39 | 7.23 | 7.295 | 7.212 | 3800 |
| 1729286400 | 7.195 | -0.21 | -2.77 | 7.27 | 7.3 | 7.195 | 19657 |
| 1729200000 | 7.4 | 0.02 | 0.27 | 7.25 | 7.4 | 7.25 | 8543 |
| 1729113960 | 7.38 | 0.15 | 2.07 | 7.22 | 7.38 | 7.22 | 28090 |
| 1729027680 | 7.23 | -0.02 | -0.28 | 7.22 | 7.29 | 7.22 | 4135 |
| 1728941220 | 7.25 | 0.07 | 0.97 | 7 | 7.3 | 7 | 10158 |
| 1728681900 | 7.18 | -0.18 | -2.44 | 7.43 | 7.43 | 7.1064 | 20061 |
| 1728595560 | 7.3595 | -0 | -0.01 | 7.386 | 7.386 | 7.32 | 5646 |
| 1728508800 | 7.36 | -0.21 | -2.77 | 7.435 | 7.49 | 7.33 | 3551 |
| 1728422580 | 7.57 | -0.03 | -0.33 | 7.59 | 7.6 | 7.57 | 1854 |
| 1728336000 | 7.595 | -0.08 | -0.98 | 7.7 | 7.7 | 7.595 | 9961 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
