tiprankstipranks
Engie Brasil Energia SA (EGIEY)
OTHER OTC:EGIEY
US Market
EGIEY
Engie Brasil Energia SA
RESEARCH TOOLSreports

Engie Brasil Energia SA (EGIEY) Historical Prices

25 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
6.85
6.85
6.85
6.85
6.85
+1.80%
39,223
4.99
Apr 08, 2026
6.73
6.73
6.73
6.73
6.73
+4.20%
0
0.00
Apr 07, 2026
6.45
6.45
6.45
6.45
6.45
-0.23%
0
0.00
Apr 06, 2026
6.47
6.47
6.47
6.47
6.47
+0.50%
44,002
5.95
Apr 03, 2026
6.44
6.44
6.44
6.44
6.44
0.00%
0
0.00
Apr 02, 2026
6.44
6.44
6.44
6.44
6.44
+0.67%
20,422
2.78
Apr 01, 2026
6.39
6.39
6.39
6.39
6.39
+1.57%
23,275
3.11
Mar 31, 2026
6.30
6.30
6.30
6.30
6.30
+3.47%
0
0.00
Mar 30, 2026
6.08
6.08
6.08
6.08
6.08
+1.25%
36,643
5.31
Mar 27, 2026
6.01
6.01
6.01
6.01
6.01
-0.38%
0
0.00
Mar 26, 2026
6.03
6.03
6.03
6.03
6.03
-2.35%
0
0.00
Mar 25, 2026
6.18
6.18
6.18
6.18
6.18
+2.44%
0
0.00
Mar 24, 2026
6.03
6.03
6.03
6.03
6.03
-1.81%
0
0.00
Mar 23, 2026
6.14
6.14
6.14
6.14
6.14
+4.08%
0
0.00
Mar 20, 2026
5.90
5.90
5.90
5.90
5.90
-3.44%
0
0.00
Mar 19, 2026
6.11
6.11
6.11
6.11
6.11
+0.44%
0
0.00
Mar 18, 2026
6.08
6.08
6.08
6.08
6.08
-0.43%
0
0.00
Mar 17, 2026
6.11
6.11
6.11
6.11
6.11
+0.51%
0
0.00
Mar 16, 2026
6.08
6.08
6.08
6.08
6.08
+2.20%
0
0.00
Mar 13, 2026
5.95
5.95
5.95
5.95
5.95
-1.80%
0
0.00
Mar 12, 2026
6.06
6.06
6.06
6.06
6.06
-3.00%
0
0.00
Mar 11, 2026
6.24
6.24
6.24
6.24
6.24
-1.69%
0
0.00
Mar 10, 2026
6.35
6.35
6.35
6.35
6.35
+1.81%
0
0.00
Mar 09, 2026
6.24
6.24
6.24
6.24
6.24
+3.02%
0
0.00
Mar 06, 2026
6.05
6.05
6.05
6.05
6.05
-0.41%
0
0.00
Mar 05, 2026
6.08
6.08
6.08
6.08
6.08
-4.79%
150,101
14.13
Mar 04, 2026
6.39
6.39
6.39
6.39
6.39
+5.45%
0
0.00
Mar 03, 2026
6.06
6.06
6.06
6.06
6.06
-5.24%
0
0.00
Mar 02, 2026
6.39
6.39
6.39
6.39
6.39
-2.17%
0
0.00
Feb 27, 2026
6.53
6.53
6.53
6.53
6.53
-0.49%
0
0.00
Feb 26, 2026
6.56
6.56
6.56
6.56
6.56
+1.64%
0
0.00
Feb 25, 2026
6.46
6.46
6.46
6.46
6.46
-2.51%
0
0.00
Feb 24, 2026
6.62
6.62
6.62
6.62
6.62
+1.49%
0
0.00
Feb 23, 2026
6.53
6.53
6.53
6.53
6.53
+0.09%
0
0.00
Feb 20, 2026
6.52
6.52
6.52
6.52
6.52
+1.35%
29,561
2.15
Feb 19, 2026
6.43
6.43
6.43
6.43
6.43
+0.78%
0
0.00
Feb 18, 2026
6.38
6.38
6.38
6.38
6.38
-1.07%
0
0.00
Feb 17, 2026
6.45
6.45
6.45
6.45
6.45
+0.77%
24,739
1.35
Feb 16, 2026
6.40
6.40
6.40
6.40
6.40
0.00%
0
0.00
Feb 13, 2026
6.40
6.40
6.40
6.40
6.40
-3.25%
0
0.00
Feb 12, 2026
6.62
6.62
6.62
6.62
6.62
-2.24%
19,099
1.01
Feb 11, 2026
6.77
6.77
6.77
6.77
6.77
+4.94%
79,095
4.36
Feb 10, 2026
6.49
6.49
6.49
6.49
6.49
+0.60%
22,000
1.19
Feb 09, 2026
6.45
6.45
6.45
6.45
6.45
+1.13%
0
0.00
Feb 06, 2026
6.38
6.38
6.38
6.38
6.38
+0.58%
0
0.00
Feb 05, 2026
6.34
6.34
6.34
6.34
6.34
+0.63%
0
0.00
Feb 04, 2026
6.30
6.30
6.30
6.30
6.30
-2.88%
0
0.00
Feb 03, 2026
6.49
6.49
6.49
6.49
6.49
+1.96%
0
0.00
Feb 02, 2026
6.37
6.37
6.37
6.37
6.37
+1.50%
0
0.00
Jan 30, 2026
6.27
6.27
6.27
6.27
6.27
-1.92%
0
0.00
Rows:
50