Engie Brasil Energia S.A. (EGIE3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.152361604876 | 39.38 | 39.6 | 38.3 | 1346400 | 38.86749807 | CS |
| 4 | 2.29 | 6.18417499325 | 37.03 | 39.6 | 36.7 | 1514450 | 38.02096456 | CS |
| 12 | 3.92 | 11.0734463277 | 35.4 | 39.6 | 34.39 | 1474895 | 36.62364124 | CS |
| 26 | -3.52 | -8.21661998133 | 42.84 | 43.25 | 34.39 | 1447644 | 37.9335418 | CS |
| 52 | -0.88 | -2.18905472637 | 40.2 | 47.2 | 34.39 | 1469826 | 40.61224065 | CS |
| 156 | -4.16 | -9.56761729531 | 43.48 | 47.2 | 34.39 | 1601544 | 41.13756868 | CS |
| 260 | 0.32 | 0.820512820513 | 39 | 47.7 | 34.39 | 1604358 | 41.12676545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 38.95 | -0.09 | -0.23 | 39.05 | 39.37 | 38.85 | 1636800 |
| 1743111000 | 39.04 | 0.12 | 0.31 | 38.8 | 39.38 | 38.75 | 1418500 |
| 1743024600 | 38.92 | 0.12 | 0.31 | 39.08 | 39.08 | 38.52 | 939300 |
| 1742938200 | 38.8 | 0.35 | 0.91 | 38.43 | 38.97 | 38.3 | 1256100 |
| 1742851740 | 38.45 | -0.57 | -1.46 | 39.03 | 39.2 | 38.45 | 1201300 |
| 1742592600 | 39.02 | -0.27 | -0.69 | 39.38 | 39.6 | 39.01 | 1916800 |
| 1742506200 | 39.29 | 0.19 | 0.49 | 38.9 | 39.59 | 38.9 | 1100700 |
| 1742419800 | 39.1 | 0.26 | 0.67 | 38.99 | 39.25 | 38.7 | 1397300 |
| 1742333400 | 38.84 | 0.12 | 0.31 | 38.6 | 39.16 | 38.45 | 1200600 |
| 1742247000 | 38.72 | 0.82 | 2.16 | 37.77 | 38.99 | 37.63 | 1394300 |
| 1741987800 | 37.9 | 0.71 | 1.91 | 37.67 | 38.01 | 37.34 | 1063000 |
| 1741901400 | 37.19 | 0.2 | 0.54 | 36.99 | 37.34 | 36.72 | 1033800 |
| 1741814940 | 36.99 | -0.26 | -0.70 | 37.12 | 37.33 | 36.7 | 1543000 |
| 1741728600 | 37.25 | -0.45 | -1.19 | 37.8 | 37.81 | 37.11 | 1504800 |
| 1741642140 | 37.7 | -0.07 | -0.19 | 37.74 | 38.01 | 37.54 | 1521200 |
| 1741382940 | 37.77 | 0.41 | 1.10 | 37.2 | 38.27 | 36.81 | 1660400 |
| 1741296540 | 37.36 | 0.33 | 0.89 | 37.3 | 37.51 | 37.05 | 1631200 |
| 1741210140 | 37.03 | -0.14 | -0.38 | 37.17 | 37.55 | 37.03 | 1273800 |
| 1740778200 | 37.17 | 0.13 | 0.35 | 37.03 | 37.48 | 36.77 | 4204000 |
| 1740691740 | 37.04 | -0.16 | -0.43 | 37.2 | 37.57 | 37.04 | 1394900 |
| 1740605400 | 37.2 | 0.26 | 0.70 | 37.18 | 37.57 | 37.01 | 1655800 |
| 1740519000 | 36.94 | 0.34 | 0.93 | 36.89 | 37.18 | 36.6 | 1415400 |
| 1740432540 | 36.6 | 0.02 | 0.05 | 36.65 | 37.17 | 36.4 | 1689800 |
| 1740173400 | 36.58 | 0.06 | 0.16 | 36.83 | 37.81 | 36.5 | 2350500 |
| 1740087000 | 36.52 | 0.36 | 1.00 | 36.44 | 36.52 | 35.97 | 774700 |
| 1740000540 | 36.16 | -0.39 | -1.07 | 36.35 | 36.45 | 35.96 | 1623700 |
| 1739914140 | 36.55 | 0.08 | 0.22 | 36.47 | 36.78 | 36.42 | 1656500 |
| 1739827800 | 36.47 | -0.11 | -0.30 | 36.58 | 36.94 | 36.4 | 1347300 |
| 1739568600 | 36.58 | 0.56 | 1.55 | 36.02 | 37.03 | 35.95 | 2053800 |
| 1739482140 | 36.02 | 0.21 | 0.59 | 35.65 | 36.05 | 35.54 | 1216500 |
| 1739395740 | 35.81 | -0.62 | -1.70 | 35.99 | 36.15 | 35.54 | 2314700 |
| 1739309400 | 36.43 | 0.73 | 2.04 | 35.82 | 36.43 | 35.63 | 1199300 |
| 1739222940 | 35.7 | -0.25 | -0.70 | 36.25 | 36.27 | 35.66 | 1080800 |
| 1738963800 | 35.95 | 0.07 | 0.20 | 35.89 | 36.25 | 35.76 | 1329600 |
| 1738877340 | 35.88 | 0.25 | 0.70 | 35.64 | 35.98 | 35.61 | 1017200 |
| 1738790940 | 35.63 | -0.47 | -1.30 | 36.29 | 36.3 | 35.63 | 2002600 |
| 1738704600 | 36.1 | -0.21 | -0.58 | 36.19 | 36.42 | 35.83 | 1307800 |
| 1738618200 | 36.31 | -0.49 | -1.33 | 36.76 | 36.99 | 36.31 | 1632500 |
| 1738358940 | 36.8 | -0.05 | -0.14 | 36.86 | 37.46 | 36.8 | 1009300 |
| 1738272540 | 36.85 | 0.13 | 0.35 | 36.97 | 37.33 | 36.65 | 1306800 |
| 1738186200 | 36.72 | -0.04 | -0.11 | 36.87 | 37.27 | 36.68 | 1395400 |
| 1738099740 | 36.76 | 0.62 | 1.72 | 36.16 | 37.15 | 36.06 | 2971600 |
| 1738013340 | 36.14 | 0.97 | 2.76 | 35.16 | 36.29 | 35.07 | 1357500 |
| 1737754200 | 35.17 | 0.02 | 0.06 | 35.06 | 35.48 | 34.96 | 980500 |
| 1737667740 | 35.15 | -0.18 | -0.51 | 35.36 | 35.6 | 35.15 | 897300 |
| 1737581400 | 35.33 | -0.14 | -0.39 | 35.53 | 35.76 | 35.17 | 1469300 |
| 1737495000 | 35.47 | 0.15 | 0.42 | 34.7 | 35.66 | 34.4 | 1895300 |
| 1737408600 | 35.32 | 0.12 | 0.34 | 35.16 | 35.6 | 34.97 | 736400 |
| 1737149400 | 35.2 | -0.07 | -0.20 | 35.3 | 35.88 | 34.93 | 1582500 |
| 1737062940 | 35.27 | -0.18 | -0.51 | 35.4 | 35.65 | 35.23 | 2182200 |
| 1736976540 | 35.45 | 0.76 | 2.19 | 35.2 | 35.57 | 34.83 | 1266000 |
| 1736890140 | 34.69 | 0.02 | 0.06 | 34.82 | 34.9 | 34.39 | 1805000 |
| 1736803740 | 34.67 | -0.29 | -0.83 | 35 | 35.29 | 34.65 | 1490200 |
| 1736544540 | 34.96 | -0.34 | -0.96 | 35.3 | 35.61 | 34.93 | 1029500 |
| 1736458140 | 35.3 | 0.15 | 0.43 | 35.17 | 35.43 | 35.08 | 812900 |
| 1736371740 | 35.15 | -0.43 | -1.21 | 35.58 | 35.58 | 35.07 | 1410700 |
| 1736285400 | 35.58 | 0.31 | 0.88 | 35.3 | 35.76 | 35.3 | 792400 |
| 1736198940 | 35.27 | -0.04 | -0.11 | 35.49 | 35.71 | 35.16 | 1227200 |
| 1735939740 | 35.31 | -0.05 | -0.14 | 35.4 | 35.58 | 34.79 | 1602400 |
| 1735853400 | 35.36 | -0.14 | -0.39 | 35.5 | 35.51 | 35.04 | 1403300 |
| 1735594200 | 35.5 | 0.55 | 1.57 | 35 | 35.57 | 34.97 | 947100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
