Engie Brasil Energia S.A. (EGIE3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.864304235091 | 46.28 | 47.2 | 45.14 | 1024440 | 46.54315958 | CS |
| 4 | 1.71 | 3.87140593163 | 44.17 | 47.2 | 43.3 | 929255 | 45.32471238 | CS |
| 12 | 2.33 | 5.35017221584 | 43.55 | 47.2 | 43.01 | 1129882 | 44.67486912 | CS |
| 26 | 4.54 | 10.9820996613 | 41.34 | 47.2 | 39.15 | 1600581 | 42.46965516 | CS |
| 52 | 4.57 | 11.0626966836 | 41.31 | 47.2 | 39.15 | 1567269 | 42.36273364 | CS |
| 156 | 7.38 | 19.1688311688 | 38.5 | 47.2 | 36.44 | 1600476 | 41.21413275 | CS |
| 260 | 1.88 | 4.27272727273 | 44 | 54.33 | 35.56 | 1621518 | 41.95625506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 45.88 | -0.19 | -0.41 | 45.9 | 46.17 | 45.14 | 1119100 |
| 1724362140 | 46.07 | -1 | -2.12 | 46.07 | 46.24 | 45.75 | 981700 |
| 1724275740 | 47.07 | 0.49 | 1.05 | 46.54 | 47.2 | 46.5 | 1182600 |
| 1724189340 | 46.58 | -0.22 | -0.47 | 46.66 | 46.75 | 46.29 | 869600 |
| 1724102940 | 46.8 | 0.61 | 1.32 | 46.37 | 46.9 | 46.1 | 896600 |
| 1723843800 | 46.19 | 0.59 | 1.29 | 46.28 | 46.46 | 45.84 | 1191700 |
| 1723757340 | 45.6 | -0.62 | -1.34 | 46.29 | 46.3 | 45.37 | 781200 |
| 1723671000 | 46.22 | 0.43 | 0.94 | 45.79 | 46.49 | 45.73 | 1353500 |
| 1723584600 | 45.79 | 0.02 | 0.04 | 45.76 | 45.97 | 45.48 | 942300 |
| 1723498200 | 45.77 | 0.06 | 0.13 | 45.81 | 46.1 | 45.32 | 867100 |
| 1723239000 | 45.71 | 0.74 | 1.65 | 44.97 | 45.76 | 44.8 | 858700 |
| 1723152600 | 44.97 | 0.83 | 1.88 | 44.3 | 45.19 | 44.3 | 956200 |
| 1723066200 | 44.14 | 0.23 | 0.52 | 44.1 | 44.32 | 43.9 | 507600 |
| 1722979740 | 43.91 | 0.02 | 0.05 | 43.88 | 44.16 | 43.8 | 1513500 |
| 1722893400 | 43.89 | -0.6 | -1.35 | 43.9 | 44.06 | 43.3 | 1020700 |
| 1722634200 | 44.49 | 0.22 | 0.50 | 44.36 | 44.94 | 44.03 | 865300 |
| 1722547800 | 44.27 | 0.02 | 0.05 | 44.26 | 44.62 | 43.93 | 1134000 |
| 1722461400 | 44.25 | -0.02 | -0.05 | 44.2 | 44.43 | 44.02 | 866100 |
| 1722374940 | 44.27 | -0.55 | -1.23 | 44.82 | 44.83 | 44.22 | 621100 |
| 1722288600 | 44.82 | 0.24 | 0.54 | 44.7 | 44.86 | 44.32 | 426900 |
| 1722029400 | 44.58 | 0.33 | 0.75 | 44.17 | 44.69 | 44.08 | 748700 |
| 1721943000 | 44.25 | -0.08 | -0.18 | 44.34 | 44.59 | 44.1 | 1088200 |
| 1721856600 | 44.33 | -1.09 | -2.40 | 45.33 | 45.43 | 44.33 | 1258700 |
| 1721770140 | 45.42 | -0.49 | -1.07 | 45.69 | 45.84 | 45.42 | 853500 |
| 1721683800 | 45.91 | 0.47 | 1.03 | 45.3 | 46 | 45.2 | 1120900 |
| 1721424600 | 45.44 | -0.76 | -1.65 | 46.21 | 46.39 | 45.26 | 1346700 |
| 1721338200 | 46.2 | -0.41 | -0.88 | 46.68 | 46.69 | 46.05 | 1196100 |
| 1721251800 | 46.61 | 0.12 | 0.26 | 46.64 | 46.75 | 46.25 | 881300 |
| 1721165340 | 46.49 | 0.27 | 0.58 | 46.35 | 46.66 | 46.34 | 843200 |
| 1721079000 | 46.22 | -0.42 | -0.90 | 46.46 | 46.67 | 46.11 | 1791400 |
| 1720819800 | 46.64 | 0.75 | 1.63 | 45.96 | 46.64 | 45.8 | 832100 |
| 1720733400 | 45.89 | 0.2 | 0.44 | 45.76 | 46.18 | 45.63 | 879300 |
| 1720647000 | 45.69 | -0.08 | -0.17 | 45.91 | 46.1 | 45.61 | 771400 |
| 1720560540 | 45.77 | 0.24 | 0.53 | 45.6 | 46.1 | 45.5 | 763300 |
| 1720474200 | 45.53 | 0.29 | 0.64 | 45.3 | 45.68 | 45.13 | 636000 |
| 1720215000 | 45.24 | -0.01 | -0.02 | 45.37 | 45.57 | 45.09 | 789000 |
| 1720128540 | 45.25 | 0.08 | 0.18 | 45.17 | 45.69 | 45.17 | 516700 |
| 1720042200 | 45.17 | 0.72 | 1.62 | 44.34 | 45.3 | 44.34 | 833200 |
| 1719955800 | 44.45 | 0.02 | 0.05 | 44.44 | 44.66 | 44.19 | 1023200 |
| 1719869400 | 44.43 | 0.26 | 0.59 | 44.18 | 44.65 | 44.1 | 795700 |
| 1719610200 | 44.17 | -0.18 | -0.41 | 44.39 | 44.59 | 44.17 | 966400 |
| 1719523800 | 44.35 | 0.05 | 0.11 | 44.44 | 44.69 | 44.17 | 1915200 |
| 1719437400 | 44.3 | 0.19 | 0.43 | 43.95 | 44.39 | 43.82 | 1025000 |
| 1719351000 | 44.11 | -0.29 | -0.65 | 44.47 | 44.47 | 44.04 | 924800 |
| 1719264600 | 44.4 | 0.28 | 0.63 | 44.12 | 44.69 | 43.93 | 1169600 |
| 1719005400 | 44.12 | 0.16 | 0.36 | 43.96 | 44.27 | 43.65 | 2516500 |
| 1718918940 | 43.96 | -0.04 | -0.09 | 44 | 44.34 | 43.56 | 1316900 |
| 1718832540 | 44 | 0.2 | 0.46 | 43.53 | 44.15 | 43.39 | 869400 |
| 1718746200 | 43.8 | -0.01 | -0.02 | 43.66 | 44.09 | 43.56 | 910000 |
| 1718659800 | 43.81 | -0.35 | -0.79 | 44.16 | 44.41 | 43.69 | 733400 |
| 1718400600 | 44.16 | 0.59 | 1.35 | 43.5 | 44.59 | 43.23 | 1451200 |
| 1718314200 | 43.57 | 0.1 | 0.23 | 43.84 | 43.84 | 43.43 | 1262700 |
| 1718227800 | 43.47 | -0.13 | -0.30 | 43.59 | 44.33 | 43.01 | 1956300 |
| 1718141400 | 43.6 | 0.12 | 0.28 | 43.66 | 43.83 | 43.36 | 1004600 |
| 1718055000 | 43.48 | 0.29 | 0.67 | 43.48 | 43.81 | 43.18 | 887800 |
| 1717795800 | 43.19 | -0.6 | -1.37 | 43.55 | 43.86 | 43.14 | 1112500 |
| 1717709400 | 43.79 | -0.01 | -0.02 | 43.86 | 44.08 | 43.61 | 1547700 |
| 1717622940 | 43.8 | -0.14 | -0.32 | 43.79 | 44.35 | 43.73 | 1082400 |
| 1717536600 | 43.94 | -0.09 | -0.20 | 44.03 | 44.21 | 43.67 | 845800 |
| 1717450200 | 44.03 | 0.78 | 1.80 | 43.34 | 44.26 | 43.2 | 1360400 |
| 1717191000 | 43.25 | -0.4 | -0.92 | 43.55 | 44.1 | 43.25 | 6129300 |
| 1717018140 | 43.65 | -0.08 | -0.18 | 43.73 | 44.18 | 43.5 | 1218000 |
| 1716931740 | 43.73 | -0.36 | -0.82 | 44.1 | 44.37 | 43.72 | 1061700 |
| 1716845340 | 44.09 | 0.48 | 1.10 | 43.96 | 44.5 | 43.92 | 843100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
