Engie Brasil Energia S.A. (EGIE3)
BOV
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 | -0.96 | -2.52698078442 | 37.99 | 38.63 | 36.47 | 1865120 | 37.31601023 | CS |
| 4 | -1.86 | -4.7827204937 | 38.89 | 39.51 | 36.47 | 1618679 | 37.92424771 | CS |
| 12 | -6.57 | -15.0688073394 | 43.6 | 43.64 | 36.47 | 1373359 | 39.86302208 | CS |
| 26 | -6.63 | -15.1855245076 | 43.66 | 47.2 | 36.47 | 1180473 | 42.26312746 | CS |
| 52 | -7.68 | -17.1773652427 | 44.71 | 47.2 | 36.47 | 1479480 | 41.9492519 | CS |
| 156 | -2.05 | -5.24564994882 | 39.08 | 47.2 | 36.44 | 1579479 | 41.4236803 | CS |
| 260 | -10.13 | -21.4800678541 | 47.16 | 54.33 | 35.56 | 1621224 | 41.76247382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 37.42 | 0.81 | 2.21 | 36.65 | 37.42 | 36.47 | 3114900 |
| 1734384540 | 36.61 | -0.46 | -1.24 | 37.1 | 37.44 | 36.61 | 1799700 |
| 1734125340 | 37.07 | -0.18 | -0.48 | 37.25 | 37.45 | 37.07 | 1135400 |
| 1734039000 | 37.25 | -0.99 | -2.59 | 38.18 | 38.18 | 36.91 | 1818800 |
| 1733952540 | 38.24 | 0.25 | 0.66 | 37.99 | 38.63 | 37.43 | 1456800 |
| 1733866140 | 37.99 | 0.03 | 0.08 | 38.19 | 38.26 | 37.82 | 1353500 |
| 1733779740 | 37.96 | -0.04 | -0.11 | 38.1 | 38.21 | 37.78 | 1720700 |
| 1733520600 | 38 | -0.29 | -0.76 | 38.31 | 38.36 | 37.8 | 1625500 |
| 1733434200 | 38.29 | 0.4 | 1.06 | 37.99 | 38.43 | 37.98 | 1074900 |
| 1733347800 | 37.89 | 0.07 | 0.19 | 37.79 | 37.93 | 37.47 | 723100 |
| 1733261340 | 37.82 | 0.46 | 1.23 | 37.39 | 37.86 | 37.1 | 965100 |
| 1733174940 | 37.36 | -0.64 | -1.68 | 37.92 | 37.93 | 37.25 | 1441600 |
| 1732915740 | 38 | 0.45 | 1.20 | 37.56 | 38.07 | 37.31 | 1728500 |
| 1732829400 | 37.55 | -0.5 | -1.31 | 38.06 | 38.14 | 37.37 | 1214300 |
| 1732743000 | 38.05 | -0.7 | -1.81 | 38.9 | 38.94 | 38.05 | 1569900 |
| 1732656600 | 38.75 | -0.68 | -1.72 | 39.47 | 39.51 | 38.52 | 1603500 |
| 1732570140 | 39.43 | 0.84 | 2.18 | 38.51 | 39.43 | 38.47 | 1832200 |
| 1732310940 | 38.59 | 0.4 | 1.05 | 38.35 | 38.59 | 38.1 | 1927800 |
| 1732224600 | 38.19 | -1.04 | -2.65 | 38.89 | 39.01 | 38.06 | 2648700 |
| 1732051800 | 39.23 | 0.13 | 0.33 | 39.19 | 39.5 | 39 | 763700 |
| 1731965340 | 39.1 | -0.32 | -0.81 | 39.44 | 39.58 | 38.91 | 1082600 |
| 1731619800 | 39.42 | 0.19 | 0.48 | 39.38 | 39.61 | 39.26 | 1149200 |
| 1731533400 | 39.23 | -0.1 | -0.25 | 39.37 | 39.48 | 39.12 | 1022700 |
| 1731446940 | 39.33 | -0.07 | -0.18 | 39.4 | 39.68 | 39.18 | 1313100 |
| 1731360540 | 39.4 | -0.87 | -2.16 | 40.25 | 40.28 | 39.04 | 2751300 |
| 1731101400 | 40.27 | -0.14 | -0.35 | 40.21 | 40.63 | 40 | 1505600 |
| 1731014940 | 40.41 | -0.15 | -0.37 | 40.45 | 41.5 | 40 | 1818600 |
| 1730928600 | 40.56 | -1.22 | -2.92 | 41.3 | 41.3 | 40 | 3908100 |
| 1730842200 | 41.78 | 0.04 | 0.10 | 41.61 | 41.9 | 41.33 | 863100 |
| 1730755800 | 41.74 | 0.63 | 1.53 | 41.24 | 41.78 | 41.13 | 1073800 |
| 1730496600 | 41.11 | -0.28 | -0.68 | 41.5 | 41.58 | 41.04 | 1407100 |
| 1730410200 | 41.39 | 0.13 | 0.32 | 41.04 | 41.64 | 41.04 | 1364200 |
| 1730323800 | 41.26 | 0.31 | 0.76 | 40.8 | 41.33 | 40.78 | 1606900 |
| 1730237340 | 40.95 | -0.05 | -0.12 | 41 | 41 | 40.61 | 1033500 |
| 1730151000 | 41 | 0.09 | 0.22 | 41.19 | 41.22 | 40.88 | 614900 |
| 1729891800 | 40.91 | -0.35 | -0.85 | 41.4 | 41.4 | 40.8 | 848800 |
| 1729805400 | 41.26 | 0.26 | 0.63 | 40.94 | 41.38 | 40.8 | 709400 |
| 1729719000 | 41 | 0 | 0.00 | 41.01 | 41.02 | 40.65 | 742400 |
| 1729632600 | 41 | -0.49 | -1.18 | 41.2 | 41.26 | 40.75 | 1033600 |
| 1729546140 | 41.49 | 0.19 | 0.46 | 41.38 | 41.49 | 41.16 | 716400 |
| 1729287000 | 41.3 | 0.06 | 0.15 | 41.26 | 41.53 | 40.95 | 1614200 |
| 1729200540 | 41.24 | -0.19 | -0.46 | 41.06 | 41.56 | 40.89 | 1033400 |
| 1729114140 | 41.43 | 0.05 | 0.12 | 41.33 | 41.65 | 41.03 | 1507600 |
| 1729027740 | 41.38 | 0.58 | 1.42 | 40.76 | 41.44 | 40.71 | 1548900 |
| 1728941340 | 40.8 | 0.12 | 0.29 | 40.59 | 40.95 | 40.46 | 1208600 |
| 1728682200 | 40.68 | -0.26 | -0.64 | 40.94 | 41.16 | 40.57 | 791400 |
| 1728595740 | 40.94 | -0.15 | -0.37 | 41.09 | 41.24 | 40.85 | 965900 |
| 1728509400 | 41.09 | -0.83 | -1.98 | 41.8 | 41.82 | 40.97 | 1224200 |
| 1728422940 | 41.92 | -0.22 | -0.52 | 41.81 | 42.16 | 41.62 | 1211900 |
| 1728336600 | 42.14 | 0.19 | 0.45 | 42.14 | 42.24 | 41.8 | 1056900 |
| 1728077400 | 41.95 | 0.03 | 0.07 | 41.92 | 42.14 | 41.76 | 1401200 |
| 1727991000 | 41.92 | -0.87 | -2.03 | 42.5 | 42.5 | 41.88 | 1279000 |
| 1727904540 | 42.79 | -0.04 | -0.09 | 43.08 | 43.25 | 42.58 | 1034300 |
| 1727818200 | 42.83 | 0.37 | 0.87 | 42.45 | 42.85 | 42.45 | 1250700 |
| 1727731800 | 42.46 | -0.46 | -1.07 | 42.84 | 42.85 | 42.44 | 1312900 |
| 1727472600 | 42.92 | -0.04 | -0.09 | 42.98 | 43.18 | 42.83 | 1120000 |
| 1727386140 | 42.96 | -0.05 | -0.12 | 43.14 | 43.4 | 42.89 | 621800 |
| 1727299740 | 43.01 | -0.49 | -1.13 | 43.6 | 43.64 | 43 | 1388000 |
| 1727213400 | 43.5 | 0.22 | 0.51 | 43.46 | 43.9 | 43.26 | 693400 |
| 1727127000 | 43.28 | -0.42 | -0.96 | 43.47 | 43.6 | 43.21 | 667200 |
| 1726867800 | 43.7 | -0.03 | -0.07 | 43.46 | 43.86 | 43.38 | 2472900 |
| 1726781400 | 43.73 | -0.07 | -0.16 | 43.98 | 44.07 | 43.36 | 991100 |
| 1726695000 | 43.8 | -0.35 | -0.79 | 44.15 | 44.26 | 43.66 | 957000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
