Dark

EGIEY
ENGIE BRASIL ENE SA S/ADR
stock OTC ADR

EOD

Aug 7, 2026

5.97USD+1.186%(+0.07)29,208

Pre-market

0.00USD-100.000%(-5.89)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	5.9000	6.0800	5.8490	5.9700	+1.186%	29,208	0.000%
2026-08-06	5.9250	5.9710	5.8800	5.9000	+0.221%	28,026	+1.186%
2026-08-05	6.0100	6.0500	5.8870	5.8870	-1.225%	37,785	+1.410%
2026-08-04	6.0200	6.0200	5.9000	5.9600	-0.832%	73,411	+0.168%
2026-08-03	5.9490	6.0100	5.9070	6.0100	+1.178%	44,787	-0.666%
2026-07-31	6.0100	6.3500	5.9200	5.9400	+1.712%	32,067	+0.505%
2026-07-30	5.8600	5.9700	5.8400	5.8400	+2.098%	25,644	+2.226%
2026-07-29	5.8600	5.8600	5.7200	5.7200	-2.055%	78,145	+4.371%
2026-07-28	5.9700	5.9900	5.8400	5.8400	-1.684%	44,416	+2.226%
2026-07-27	5.8570	5.9600	5.8500	5.9400	+2.255%	51,100	+0.505%
2026-07-24	5.9300	5.9300	5.8000	5.8090	-3.665%	40,444	+2.772%
2026-07-23	5.9200	6.0300	5.8990	6.0300	-0.413%	38,092	-0.995%
2026-07-22	6.0190	6.0800	6.0000	6.0550	+0.306%	24,149	-1.404%
2026-07-21	5.9750	6.0530	5.9700	6.0365	+1.114%	30,382	-1.102%
2026-07-20	5.9930	5.9980	5.9300	5.9700	+1.015%	44,719	0.000%
2026-07-17	5.9000	5.9200	5.8400	5.9100	-1.500%	32,500	+1.015%
2026-07-16	6.0000	6.0500	5.9800	6.0000	-2.121%	33,644	-0.500%
2026-07-15	6.2300	6.2330	6.0500	6.1300	-2.389%	56,006	-2.610%
2026-07-14	6.4000	6.4600	6.2800	6.2800	-0.317%	68,078	-4.936%
2026-07-13	6.5350	6.5500	6.3000	6.3000	-2.326%	45,106	-5.238%
2026-07-10	6.5500	6.6100	6.4500	6.4500	+0.781%	22,726	-7.442%
2026-07-09	6.3800	6.4300	6.3500	6.4000	+0.756%	31,689	-6.719%
2026-07-08	6.4200	6.4240	6.3520	6.3520	-1.213%	63,859	-6.014%
2026-07-07	6.3800	6.4500	6.3570	6.4300	+3.210%	148,536	-7.154%
2026-07-06	6.2800	6.3510	6.2300	6.2300	-0.638%	54,617	-4.173%
2026-07-02	6.2000	6.3750	6.2000	6.2700	-1.260%	41,378	-4.785%
2026-07-01	6.5400	6.5700	6.3000	6.3500	-12.293%	161,287	-5.984%
2026-06-30	6.6000	7.2400	6.5810	7.2400	+1.259%	33,522	-17.541%
2026-06-29	6.6800	7.1500	6.6320	7.1500	+6.876%	28,877	-16.503%
2026-06-26	6.5800	6.7300	6.5800	6.6900	+1.210%	19,463	-10.762%
2026-06-25	6.6400	6.7100	6.5820	6.6100	+1.692%	147,610	-9.682%
2026-06-24	6.6600	6.6600	6.5000	6.5000	-3.846%	68,420	-8.154%
2026-06-23	6.6500	6.7600	6.6100	6.7600	+0.148%	36,695	-11.686%
2026-06-22	6.7600	6.8700	6.7300	6.7500	+0.746%	50,251	-11.556%
2026-06-18	6.5800	6.7000	6.5500	6.7000	-5.233%	109,431	-10.896%
2026-06-17	6.8600	7.0700	6.3500	7.0700	+5.208%	116,639	-15.559%
2026-06-16	6.9800	6.9900	6.7200	6.7200	-4.681%	73,463	-11.161%
2026-06-15	7.1800	7.1800	7.0150	7.0500	0.000%	53,170	-15.319%
2026-06-12	7.1100	7.1200	7.0100	7.0500	+3.114%	21,733	-15.319%
2026-06-11	6.6700	6.9600	6.6000	6.8371	-2.187%	100,960	-12.682%
2026-06-10	6.5812	6.9900	6.5100	6.9900	-1.271%	87,414	-14.592%
2026-06-09	6.6100	7.0800	6.4950	7.0800	+7.927%	105,160	-15.678%
2026-06-08	6.6250	6.6600	6.4700	6.5600	-1.796%	35,255	-8.994%
2026-06-05	6.7392	6.7500	6.6200	6.6800	-2.482%	40,979	-10.629%
2026-06-04	6.6500	7.0700	6.6500	6.8500	+0.884%	26,981	-12.847%
2026-06-03	6.6700	6.8000	6.6700	6.7900	-5.432%	31,285	-12.077%
2026-06-02	6.6700	7.1800	6.6700	7.1800	+1.700%	45,502	-16.852%
2026-06-01	6.5800	7.0600	6.5800	7.0600	+5.531%	41,740	-15.439%
2026-05-29	6.4200	6.6900	6.4100	6.6900	+2.294%	165,585	-10.762%
2026-05-28	6.5200	6.5580	6.4800	6.5400	-0.153%	98,433	-8.716%
2026-05-27	6.4800	6.6000	6.4400	6.5500	+0.769%	80,279	-8.855%
2026-05-26	6.5600	6.5700	6.4700	6.5000	0.000%	33,780	-8.154%
2026-05-22	6.4900	6.5600	6.4500	6.5000	-3.418%	66,031	-8.154%
2026-05-21	6.4500	6.7300	6.3800	6.7300	+2.047%	85,183	-11.293%
2026-05-20	6.5000	6.6900	6.5000	6.5950	+2.090%	42,529	-9.477%
2026-05-19	6.3800	6.4600	6.3700	6.4600	-7.977%	109,923	-7.585%
2026-05-18	6.5500	7.0200	6.4900	7.0200	+0.573%	42,674	-14.957%
2026-05-15	6.3100	6.9900	6.3100	6.9800	+5.438%	104,422	-14.470%
2026-05-14	6.6475	6.6900	6.5800	6.6200	-1.194%	26,210	-9.819%
2026-05-13	7.2300	7.2300	6.5300	6.7000	-2.261%	28,633	-10.896%
2026-05-12	7.3800	7.3800	6.8100	6.8550	-1.720%	48,778	-12.910%
2026-05-11	7.0500	7.0500	6.9300	6.9750	-2.896%	90,231	-14.409%
2026-05-08	6.9000	7.2700	6.9000	7.1830	+4.101%	32,232	-16.887%
2026-05-07	7.0900	7.2800	6.9000	6.9000	-0.719%	30,724	-13.478%
2026-05-06	7.9050	8.6950	6.9500	6.9500	-9.150%	54,324	-14.101%
2026-05-05	8.5450	8.5450	7.4500	7.6500	-5.146%	18,129	-21.961%
2026-05-04	7.1100	8.7000	7.1100	8.0650	+4.945%	25,855	-25.976%
2026-05-01	7.7200	8.1300	7.2500	7.6850	+6.146%	14,721	-22.316%
2026-04-30	7.6500	8.1200	7.0500	7.2400	+3.134%	41,611	-17.541%
2026-04-29	7.0800	7.0990	7.0100	7.0200	-1.681%	31,865	-14.957%
2026-04-28	8.1300	8.1300	7.0400	7.1400	-12.177%	28,078	-16.387%
2026-04-27	7.3700	8.1300	7.3200	8.1300	+9.569%	19,955	-26.568%
2026-04-24	7.4699	7.4699	7.3750	7.4200	+0.135%	58,012	-19.542%
2026-04-23	7.5570	7.5900	7.4000	7.4100	-0.564%	65,965	-19.433%
2026-04-22	7.5600	7.5900	7.4520	7.4520	-4.949%	63,814	-19.887%
2026-04-21	7.2300	8.0700	7.2300	7.8400	+1.031%	25,050	-23.852%
2026-04-20	7.6190	7.7600	7.5700	7.7600	+2.375%	24,295	-23.067%
2026-04-17	7.9200	7.9550	7.5800	7.5800	-2.320%	44,114	-21.240%
2026-04-16	7.7900	7.7900	7.6600	7.7600	-0.257%	41,235	-23.067%
2026-04-15	7.7100	7.8095	7.6500	7.7800	+0.908%	33,569	-23.265%
2026-04-14	7.6510	7.7100	7.6100	7.7100	+3.490%	32,481	-22.568%
2026-04-13	7.2000	7.5100	7.2000	7.4500	+2.759%	68,522	-19.866%
2026-04-10	7.2050	7.3500	7.1900	7.2500	+3.720%	19,065	-17.655%
2026-04-09	6.8800	6.9900	6.8300	6.9900	+2.643%	39,223	-14.592%
2026-04-08	6.8300	6.8750	6.7340	6.8100	+4.128%	45,761	-12.335%
2026-04-07	6.4400	6.5400	6.4200	6.5400	+0.015%	23,293	-8.716%
2026-04-06	6.5500	6.5650	6.5100	6.5390	-2.257%	44,556	-8.702%
2026-04-02	6.4300	6.6900	6.4300	6.6900	+2.137%	20,479	-10.762%
2026-04-01	6.4400	6.5500	6.3900	6.5500	+2.184%	23,322	-8.855%
2026-03-31	6.2300	6.4200	6.1615	6.4100	-2.879%	104,500	-6.864%
2026-03-30	6.1090	6.6000	6.0900	6.6000	+12.054%	36,643	-9.545%
2026-03-27	6.0600	6.1750	5.8900	5.8900	-4.847%	34,989	+1.358%
2026-03-26	6.1900	6.1900	6.0600	6.1900	-0.960%	23,411	-3.554%
2026-03-25	6.2050	6.3100	6.1600	6.2500	+2.627%	106,595	-4.480%
2026-03-24	6.0700	6.1200	6.0500	6.0900	-2.560%	40,320	-1.970%
2026-03-23	6.0700	6.2500	6.0590	6.2500	-2.648%	85,609	-4.480%
2026-03-20	6.0300	6.4200	5.9200	6.4200	+5.246%	30,842	-7.009%
2026-03-19	5.9500	6.2300	5.9500	6.1000	-0.082%	27,685	-2.131%
2026-03-18	6.1600	6.1890	6.1050	6.1050	-0.893%	42,745	-2.211%
2026-03-17	6.2400	6.2400	6.1600	6.1600	-0.324%	15,041	-3.084%
2026-03-16	6.1300	6.2000	6.1000	6.1800	+3.866%	30,662	-3.398%
2026-03-13	6.1800	6.2300	5.9500	5.9500	-2.299%	73,243	+0.336%
2026-03-12	6.1400	6.1810	6.0800	6.0900	-2.090%	120,462	-1.970%
2026-03-11	6.3600	6.4000	6.2200	6.2200	-3.115%	14,289	-4.019%
2026-03-10	6.3300	6.5210	6.3300	6.4200	+1.102%	37,070	-7.009%
2026-03-09	6.2000	6.3700	6.1350	6.3500	+3.252%	167,525	-5.984%
2026-03-06	6.0350	6.1900	6.0200	6.1500	-0.405%	12,440	-2.927%
2026-03-05	6.6600	6.6600	6.0900	6.1750	-2.903%	150,101	-3.320%
2026-03-04	6.2200	6.4500	6.2200	6.3596	+0.786%	25,945	-6.126%
2026-03-03	6.1200	6.3100	6.0000	6.3100	-9.469%	45,670	-5.388%
2026-03-02	6.7000	6.9700	6.4200	6.9700	+4.030%	21,346	-14.347%
2026-02-27	6.5900	6.7000	6.5510	6.7000	+1.132%	21,324	-10.896%
2026-02-26	6.5825	6.6600	6.5600	6.6250	+0.227%	17,518	-9.887%
2026-02-25	6.6600	6.6640	6.5800	6.6100	-1.343%	30,566	-9.682%
2026-02-24	6.5800	6.8300	6.5800	6.7000	+2.290%	177,333	-10.896%
2026-02-23	6.6200	6.6200	6.4600	6.5500	-2.963%	38,419	-8.855%
2026-02-20	6.4300	6.7500	6.4300	6.7500	+4.732%	29,561	-11.556%
2026-02-19	6.4300	6.5100	6.3900	6.4450	+0.546%	25,567	-7.370%
2026-02-18	6.7450	6.9400	6.2000	6.4100	-4.185%	70,770	-6.864%
2026-02-17	7.0000	7.1000	6.2600	6.6900	+2.844%	24,739	-10.762%
2026-02-13	6.4900	6.5400	6.4600	6.5050	-2.474%	50,006	-8.224%
2026-02-12	6.7800	6.7800	6.6150	6.6700	-2.156%	19,099	-10.495%
2026-02-11	6.6850	6.8400	6.6850	6.8170	+2.511%	79,095	-12.425%
2026-02-10	6.4000	6.6500	6.4000	6.6500	+1.527%	22,319	-10.226%
2026-02-09	6.5410	7.0000	6.4800	6.5500	-1.355%	29,047	-8.855%
2026-02-06	6.4600	6.6400	6.4550	6.6400	+3.266%	33,955	-10.090%
2026-02-05	6.4450	6.4910	6.4135	6.4300	-0.464%	28,560	-7.154%
2026-02-04	6.4300	6.4600	6.3000	6.4600	-0.768%	45,825	-7.585%
2026-02-03	6.5300	6.6100	6.4700	6.5100	+1.087%	85,701	-8.295%
2026-02-02	6.3500	6.4400	6.3250	6.4400	+2.548%	27,140	-7.298%
2026-01-30	6.4200	6.4200	6.2750	6.2800	-3.681%	22,647	-4.936%
2026-01-29	6.6100	6.6100	6.3900	6.5200	-1.212%	50,634	-8.436%
2026-01-28	6.5100	6.6000	6.4600	6.6000	-0.302%	15,609	-9.545%
2026-01-27	6.5000	6.6200	6.4945	6.6200	+2.318%	46,230	-9.819%
2026-01-26	6.3700	6.4700	6.3400	6.4700	-0.919%	23,540	-7.728%
2026-01-23	6.2700	6.5300	6.2655	6.5300	+1.952%	20,296	-8.576%
2026-01-22	6.2300	6.4150	6.2300	6.4050	+4.146%	113,683	-6.792%
2026-01-21	6.0000	6.1600	5.9990	6.1500	+4.859%	27,257	-2.927%
2026-01-20	5.8000	5.9200	5.8000	5.8650	+0.773%	44,398	+1.790%
2026-01-16	5.7600	5.8200	5.6600	5.8200	-1.020%	64,259	+2.577%
2026-01-15	5.7500	5.8800	5.7440	5.8800	+2.261%	19,723	+1.531%
2026-01-14	5.7600	5.7880	5.7200	5.7500	+0.913%	18,819	+3.826%
2026-01-13	5.8000	5.8000	5.6800	5.6980	-3.243%	26,784	+4.774%
2026-01-12	5.7800	5.8890	5.7750	5.8890	+1.099%	54,311	+1.375%
2026-01-09	5.8300	5.8500	5.8200	5.8250	+0.892%	15,874	+2.489%
2026-01-08	5.8000	5.8100	5.7600	5.7735	-2.310%	26,496	+3.403%
2026-01-07	5.8350	5.9100	5.7900	5.9100	0.000%	27,217	+1.015%
2026-01-06	5.9500	5.9500	5.8300	5.9100	+1.546%	12,017	+1.015%
2026-01-05	5.8340	5.8600	5.8200	5.8200	0.000%	17,129	+2.577%
2026-01-02	5.9000	5.9000	5.8140	5.8200	-2.513%	32,818	+2.577%
2025-12-31	5.7800	5.9700	5.5880	5.9700	+2.931%	8,791	0.000%
2025-12-30	5.7400	5.8200	5.7400	5.8000	+2.837%	8,726	+2.931%
2025-12-29	5.6600	5.6700	5.6100	5.6400	-3.009%	27,556	+5.851%
2025-12-26	5.8150	5.9800	5.7325	5.8150	+1.218%	10,261	+2.666%
2025-12-24	5.7400	5.9750	5.6275	5.7450	-3.930%	5,623	+3.916%
2025-12-23	5.8200	5.9900	5.6900	5.9800	+3.819%	29,949	-0.167%
2025-12-22	5.6650	5.8000	5.6500	5.7600	-0.690%	16,510	+3.646%
2025-12-19	5.3400	5.8100	5.3400	5.8000	+1.222%	12,482	+2.931%
2025-12-18	5.2600	5.7300	5.2600	5.7300	+7.103%	43,219	+4.188%
2025-12-17	5.3100	5.7550	5.3100	5.3500	-3.080%	24,448	+11.589%
2025-12-16	5.5600	5.5600	5.3500	5.5200	-3.158%	32,160	+8.152%
2025-12-15	5.7850	5.7850	5.6400	5.7000	+0.885%	26,092	+4.737%
2025-12-12	5.7500	8.8800	5.5950	5.6500	-0.703%	33,110	+5.664%
2025-12-11	5.6600	5.6900	5.5900	5.6900	+1.971%	54,431	+4.921%
2025-12-10	5.5100	5.5800	5.4300	5.5800	+1.270%	31,549	+6.989%
2025-12-09	5.6300	5.6400	5.2800	5.5100	-2.131%	77,752	+8.348%
2025-12-08	5.4900	5.7900	5.4900	5.6300	+2.271%	34,075	+6.039%
2025-12-05	5.8375	6.2400	5.4950	5.5050	-5.086%	37,921	+8.447%
2025-12-04	8.2000	9.5000	5.6300	5.8000	+0.870%	42,948	+2.931%
2025-12-03	7.4929	7.4929	5.6286	5.7500	-36.253%	78,406	+3.826%
2025-12-02	9.0150	10.4900	8.1800	9.0200	+10.269%	14,588	-33.814%
2025-12-01	9.3370	9.8500	8.0000	8.1800	-2.387%	11,441	-27.017%
2025-11-28	8.9900	8.9900	8.2900	8.3800	-15.096%	3,817	-28.759%
2025-11-26	7.8800	9.8700	7.8800	9.8700	+20.073%	11,765	-39.514%
2025-11-25	7.9700	8.3550	7.9700	8.2200	-3.972%	23,536	-27.372%
2025-11-24	8.0600	8.8100	8.0307	8.5600	+7.174%	23,912	-30.257%
2025-11-21	7.9000	7.9870	7.8500	7.9870	-2.000%	133,016	-25.254%
2025-11-20	8.3550	8.5800	8.1500	8.1500	-0.852%	64,814	-26.748%
2025-11-19	8.5600	8.5600	8.1400	8.2200	+1.045%	6,150	-27.372%
2025-11-18	8.1800	8.2100	8.1100	8.1350	-0.367%	9,718	-26.613%
2025-11-17	8.6300	8.6300	8.1300	8.1650	-2.098%	27,989	-26.883%
2025-11-14	8.6000	8.6000	8.2075	8.3400	+1.460%	20,180	-28.417%
2025-11-13	8.4050	8.4100	8.2200	8.2200	-2.491%	29,918	-27.372%
2025-11-12	8.3450	8.4300	8.3450	8.4300	+0.585%	12,243	-29.181%
2025-11-11	8.3500	8.4000	8.2900	8.3810	+1.281%	11,536	-28.767%
2025-11-10	8.5100	8.5100	8.1200	8.2750	+3.438%	20,232	-27.855%
2025-11-07	7.9000	8.0600	7.9000	8.0000	+0.288%	33,004	-25.375%
2025-11-06	7.9200	7.9800	7.9000	7.9770	+2.138%	23,963	-25.160%
2025-11-05	7.8100	7.8500	7.7700	7.8100	+2.899%	49,419	-23.560%
2025-11-04	7.6400	7.6550	7.5400	7.5900	-1.043%	257,684	-21.344%
2025-11-03	7.5500	7.6700	7.4200	7.6700	+1.995%	35,000	-22.164%
2025-10-31	7.4250	7.5200	7.3800	7.5200	+0.669%	11,779	-20.612%
2025-10-30	7.5600	7.6000	7.4400	7.4700	-0.267%	16,197	-20.080%
2025-10-29	7.5500	7.5500	7.4600	7.4900	+0.335%	12,157	-20.294%
2025-10-28	7.4700	7.5150	7.4600	7.4650	+0.269%	9,594	-20.027%
2025-10-27	7.3950	7.4450	7.3300	7.4450	+1.604%	15,255	-19.812%
2025-10-24	7.4400	7.4600	7.3080	7.3275	+0.185%	72,279	-18.526%
2025-10-23	7.3500	7.3792	7.3140	7.3140	-0.490%	10,808	-18.376%
2025-10-22	7.3900	7.4100	7.3100	7.3500	-1.103%	10,256	-18.776%
2025-10-21	7.4500	7.5000	7.3850	7.4320	-0.575%	15,944	-19.672%
2025-10-20	7.5300	7.5300	7.4200	7.4750	-0.598%	13,163	-20.134%
2025-10-17	7.4600	7.5885	7.4600	7.5200	+0.401%	20,499	-20.612%
2025-10-16	7.4350	7.5000	7.4350	7.4900	+1.080%	25,571	-20.294%
2025-10-15	7.4150	7.4420	7.3750	7.4100	+0.135%	10,054	-19.433%
2025-10-14	7.5300	7.5500	7.4000	7.4000	-3.159%	18,354	-19.324%
2025-10-13	7.6200	7.6900	7.6000	7.6414	+2.158%	25,867	-21.873%
2025-10-10	7.5900	7.6600	7.4350	7.4800	-0.532%	483,879	-20.187%
2025-10-09	7.5500	7.5700	7.4560	7.5200	-0.792%	391,944	-20.612%
2025-10-08	7.5500	7.6600	7.5500	7.5800	-0.655%	263,276	-21.240%
2025-10-07	7.8900	7.8900	7.5400	7.6300	-0.261%	2,606,626	-21.756%
2025-10-06	7.5300	7.6500	7.5200	7.6500	+0.791%	436,434	-21.961%
2025-10-03	7.7350	7.7505	7.5800	7.5900	-2.191%	4,827	-21.344%
2025-10-02	7.7800	7.8800	7.6720	7.7600	-0.513%	17,348	-23.067%
2025-10-01	7.6900	7.8000	7.6900	7.8000	+1.496%	6,365	-23.462%
2025-09-30	7.7400	7.7800	7.5900	7.6850	-0.065%	17,481	-22.316%
2025-09-29	7.6200	7.6900	7.6000	7.6900	+4.201%	8,645	-22.367%
2025-09-26	7.5550	7.5550	7.3800	7.3800	-1.258%	6,509	-19.106%
2025-09-25	7.5200	7.5400	7.4740	7.4740	-1.890%	3,264	-20.123%
2025-09-24	7.7100	7.7595	7.6180	7.6180	-2.208%	8,594	-21.633%
2025-09-23	7.7200	7.8400	7.7200	7.7900	-0.064%	12,931	-23.363%
2025-09-22	7.7730	7.8000	7.7400	7.7950	+1.300%	5,877	-23.412%
2025-09-19	7.7100	7.7200	7.6800	7.6950	-2.471%	3,712	-22.417%
2025-09-18	7.6050	7.8900	7.6050	7.8900	+3.003%	6,595	-24.335%
2025-09-17	7.6600	7.6700	7.6300	7.6600	-0.260%	3,711	-22.063%
2025-09-16	7.7200	7.7200	7.6100	7.6800	-0.130%	7,035	-22.266%
2025-09-15	7.6040	7.7000	7.6040	7.6900	+1.720%	7,640	-22.367%
2025-09-12	7.5800	7.6100	7.5600	7.5600	+0.599%	2,752	-21.032%
2025-09-11	7.5100	7.5900	7.5100	7.5150	+0.133%	5,549	-20.559%
2025-09-10	7.4700	7.5800	7.4700	7.5050	+0.469%	19,553	-20.453%
2025-09-09	7.2100	7.4700	7.2100	7.4700	+3.106%	2,821	-20.080%
2025-09-08	7.2100	7.2450	7.1750	7.2450	-0.207%	5,453	-17.598%
2025-09-05	7.2400	7.2600	7.2150	7.2600	+2.110%	6,320	-17.769%
2025-09-04	7.1750	7.1750	7.1000	7.1100	-0.680%	18,436	-16.034%
2025-09-03	7.1100	7.1587	7.0700	7.1587	+1.183%	12,189	-16.605%
2025-09-02	7.0700	7.1400	7.0700	7.0750	-4.133%	3,390	-15.618%
2025-08-29	7.3950	7.3950	7.3800	7.3800	0.000%	5,935	-19.106%
2025-08-28	7.3550	7.3850	7.3550	7.3800	+0.820%	2,517	-19.106%
2025-08-27	7.2750	7.3300	7.1800	7.3200	+3.244%	7,778	-18.443%
2025-08-26	7.2425	7.2500	7.0900	7.0900	-1.541%	37,657	-15.797%
2025-08-25	7.5525	7.5525	7.1700	7.2010	-4.875%	3,742	-17.095%
2025-08-22	7.4800	7.5700	7.3400	7.5700	-0.656%	4,966	-21.136%
2025-08-21	7.4200	7.6200	7.3815	7.6200	+1.330%	2,600	-21.654%
2025-08-20	7.5800	7.5800	7.1864	7.5200	+1.759%	3,825	-20.612%
2025-08-19	7.3500	7.4100	7.2100	7.3900	+0.630%	2,546	-19.215%
2025-08-18	7.3550	7.3700	7.2500	7.3437	-0.962%	4,094	-18.706%
2025-08-15	7.4750	7.6120	7.1900	7.4150	-0.537%	3,574	-19.488%
2025-08-14	7.4750	7.4855	7.3068	7.4550	-0.134%	2,967	-19.920%
2025-08-13	7.4700	7.6700	7.2500	7.4650	-0.067%	9,571	-20.027%
2025-08-12	7.5300	7.5300	7.4700	7.4700	+0.742%	12,371	-20.080%
2025-08-11	7.6500	7.6500	7.4150	7.4150	-2.945%	2,293	-19.488%
2025-08-08	7.5190	7.6500	7.4375	7.6400	-1.673%	8,178	-21.859%
2025-08-07	7.5900	7.8000	7.4925	7.7700	+4.295%	2,797	-23.166%
2025-08-06	7.4300	7.5700	7.4300	7.4500	+2.055%	1,446	-19.866%
2025-08-05	7.4000	7.4000	7.1800	7.3000	-1.218%	53,199	-18.219%
2025-08-04	7.4300	7.4440	7.1900	7.3900	+2.093%	6,213	-19.215%
2025-08-01	7.2600	7.5700	7.1700	7.2385	-3.229%	21,795	-17.524%
2025-07-31	7.1600	7.4800	7.1500	7.4800	-0.134%	11,157	-20.187%
2025-07-30	7.6400	7.6400	7.3500	7.4900	-0.812%	6,439	-20.294%
2025-07-29	7.5950	7.7500	7.4800	7.5513	+1.170%	6,427	-20.941%
2025-07-28	7.5600	7.6450	7.4200	7.4640	-1.008%	7,773	-20.016%
2025-07-25	7.7150	7.7360	7.5400	7.5400	-1.309%	6,902	-20.822%
2025-07-24	7.7790	7.8000	7.6400	7.6400	-2.277%	8,815	-21.859%
2025-07-23	7.6000	7.8180	7.5700	7.8180	+1.664%	18,498	-23.638%
2025-07-22	7.6100	7.6900	7.4900	7.6900	+0.039%	7,915	-22.367%
2025-07-21	7.6300	7.8320	7.4400	7.6870	+5.446%	7,873	-22.336%
2025-07-18	7.5300	7.5950	7.2900	7.2900	-3.571%	40,991	-18.107%
2025-07-17	7.6500	7.6500	7.5300	7.5600	+0.398%	35,039	-21.032%
2025-07-16	7.9200	7.9200	7.5200	7.5300	-1.889%	10,116	-20.717%
2025-07-15	7.6500	7.8255	7.6500	7.6750	+1.981%	6,070	-22.215%
2025-07-14	7.5600	7.8800	7.5259	7.5259	-4.251%	5,158	-20.674%
2025-07-11	7.8600	7.8600	7.5400	7.8600	+0.383%	6,291	-24.046%
2025-07-10	7.7200	8.0400	7.7200	7.8300	+0.256%	5,925	-23.755%
2025-07-09	8.2285	8.4200	7.8100	7.8100	-0.888%	16,538	-23.560%
2025-07-08	8.3300	8.3300	7.8000	7.8800	-2.956%	6,609	-24.239%
2025-07-07	8.1800	8.2000	8.0700	8.1200	-7.727%	9,191	-26.478%
2025-07-03	8.6100	8.8600	8.6100	8.8000	+2.207%	13,786	-32.159%
2025-07-02	8.3200	8.6100	8.2400	8.6100	+3.361%	33,157	-30.662%
2025-07-01	8.3290	8.3300	8.2100	8.3300	-0.120%	7,058	-28.331%
2025-06-30	8.1900	8.4200	8.1700	8.3400	+2.963%	10,117	-28.417%
2025-06-27	7.9800	8.1000	7.8650	8.1000	+3.448%	18,723	-26.296%
2025-06-26	7.6800	7.8400	7.6800	7.8300	+1.953%	26,661	-23.755%
2025-06-25	7.6600	7.7650	7.5895	7.6800	-4.239%	9,563	-22.266%
2025-06-24	7.7200	8.0200	7.7200	8.0200	+6.225%	24,961	-25.561%
2025-06-23	7.2950	7.5500	7.2950	7.5500	+3.851%	5,343	-20.927%
2025-06-20	7.3300	7.3650	7.2700	7.2700	-1.624%	6,883	-17.882%
2025-06-18	7.3925	7.4600	7.3900	7.3900	-0.135%	7,173	-19.215%
2025-06-17	7.5550	7.5550	7.3700	7.4000	-0.671%	2,693	-19.324%
2025-06-16	7.4800	7.4950	7.4150	7.4500	+0.269%	7,668	-19.866%
2025-06-13	7.2300	7.4300	7.2300	7.4300	-0.134%	11,540	-19.650%
2025-06-12	7.3725	7.6400	7.2700	7.4400	-1.064%	22,291	-19.758%
2025-06-11	7.4800	7.5200	7.2500	7.5200	+0.669%	3,686	-20.612%
2025-06-10	7.3850	7.4700	7.3700	7.4700	-0.134%	2,883	-20.080%
2025-06-09	7.2800	7.4900	7.1600	7.4800	+1.163%	6,071	-20.187%
2025-06-06	7.4000	7.4000	7.3100	7.3940	-0.281%	12,023	-19.259%
2025-06-05	7.6000	7.7000	7.3100	7.4148	-2.308%	2,821	-19.485%
2025-06-04	7.3500	7.5900	7.3500	7.5900	+3.265%	2,955	-21.344%
2025-06-03	7.3350	7.3700	7.3013	7.3500	+0.273%	26,193	-18.776%
2025-06-02	7.3100	7.3400	7.2000	7.3300	-0.678%	9,109	-18.554%
2025-05-30	7.5350	7.5350	7.2800	7.3800	-3.906%	22,813	-19.106%
2025-05-29	7.5195	7.6900	7.4200	7.6800	+3.309%	9,258	-22.266%
2025-05-28	7.5100	7.6200	7.3900	7.4340	+1.836%	10,915	-19.693%
2025-05-27	7.5050	7.6500	7.3000	7.3000	+0.482%	7,233	-18.219%
2025-05-23	7.0600	7.3100	7.0600	7.2650	-1.558%	9,994	-17.825%
2025-05-22	7.4150	7.5500	7.2800	7.3800	+0.490%	29,268	-19.106%
2025-05-21	7.4000	7.4000	7.3200	7.3440	+0.603%	36,077	-18.709%
2025-05-20	7.5400	7.5500	7.1000	7.3000	-3.222%	13,734	-18.219%
2025-05-19	7.5499	7.5500	7.3006	7.5430	+3.166%	40,427	-20.854%
2025-05-16	7.2750	7.5500	7.2750	7.3115	+3.124%	4,332	-18.348%
2025-05-15	7.1460	7.2000	6.9976	7.0900	-1.391%	4,934	-15.797%
2025-05-14	7.1900	7.1900	6.9650	7.1900	-0.347%	5,703	-16.968%
2025-05-13	7.1700	7.2150	7.1000	7.2150	+3.664%	33,064	-17.256%
2025-05-12	7.0500	7.2900	6.8100	6.9600	-3.788%	27,098	-14.224%
2025-05-09	7.1400	7.2340	7.0450	7.2340	-0.083%	25,890	-17.473%
2025-05-08	7.2000	7.4200	7.1500	7.2400	+1.401%	8,432	-17.541%
2025-05-07	7.2450	7.3000	7.1300	7.1400	0.000%	5,767	-16.387%
2025-05-06	7.4160	7.4160	7.1400	7.1400	-3.186%	7,885	-16.387%
2025-05-05	7.4600	7.5700	7.1400	7.3750	-1.338%	15,059	-19.051%
2025-05-02	7.4300	7.6200	7.2500	7.4750	+5.728%	7,535	-20.134%
2025-05-01	7.1400	7.6200	7.0700	7.0700	+0.727%	7,792	-15.559%
2025-04-30	7.3300	7.5520	7.0190	7.0190	-4.373%	107,229	-14.945%
2025-04-29	7.3700	7.3700	7.2423	7.3400	+1.102%	5,782	-18.665%
2025-04-28	7.1800	7.3240	7.1800	7.2600	+0.346%	1,983	-17.769%
2025-04-25	7.2350	7.3700	7.1400	7.2350	-0.890%	6,061	-17.484%
2025-04-24	7.1300	7.3000	6.8931	7.3000	+4.360%	9,662	-18.219%
2025-04-23	6.9000	7.1300	6.9000	6.9950	-1.201%	6,434	-14.653%
2025-04-22	7.0500	7.0900	6.7800	7.0800	+1.097%	14,191	-15.678%
2025-04-21	6.7100	7.0400	6.4052	7.0032	-0.523%	14,601	-14.753%
2025-04-17	6.8500	7.0400	6.7648	7.0400	+2.103%	12,799	-15.199%
2025-04-16	6.8100	6.9675	6.7200	6.8950	+2.166%	8,458	-13.416%
2025-04-15	6.8500	7.0800	6.7488	6.7488	-2.403%	6,019	-11.540%
2025-04-14	6.7900	7.0400	6.7900	6.9150	-3.151%	5,242	-13.666%
2025-04-11	6.9500	7.1600	6.7644	7.1400	+4.615%	22,389	-16.387%
2025-04-10	6.8550	7.0200	6.6400	6.8250	+5.162%	10,402	-12.527%
2025-04-09	6.6350	6.8500	6.4475	6.4900	+3.344%	20,609	-8.012%
2025-04-08	6.8100	7.0200	6.2800	6.2800	-4.848%	22,196	-4.936%
2025-04-07	6.5900	6.9600	6.5900	6.6000	-4.299%	15,344	-9.545%
2025-04-04	6.8100	7.1300	6.6300	6.8965	-3.275%	8,056	-13.434%
2025-04-03	6.8500	7.1600	6.8500	7.1300	+7.380%	11,488	-16.269%
2025-04-02	6.7300	6.7550	6.6400	6.6400	-2.782%	12,065	-10.090%
2025-04-01	6.7300	6.9600	6.7300	6.8300	+2.553%	5,221	-12.592%
2025-03-31	7.1100	7.1100	6.6600	6.6600	-1.770%	8,735	-10.360%
2025-03-28	6.9800	7.1400	6.7700	6.7800	-5.075%	10,578	-11.947%
2025-03-27	6.9450	7.1425	6.8700	7.1425	+4.652%	6,148	-16.416%
2025-03-26	6.9350	6.9450	6.8250	6.8250	-0.583%	2,638	-12.527%
2025-03-25	6.7000	7.1000	6.7000	6.8650	+1.105%	15,196	-13.037%
2025-03-24	7.1100	7.1100	6.7500	6.7900	-1.879%	12,955	-12.077%
2025-03-21	6.9590	6.9590	6.8300	6.9200	-0.817%	3,766	-13.728%
2025-03-20	7.0250	7.1500	6.8800	6.9770	+1.410%	10,776	-14.433%
2025-03-19	6.9100	6.9850	6.8800	6.8800	-0.348%	10,350	-13.227%
2025-03-18	6.9550	6.9600	6.8650	6.9040	+3.045%	6,001	-13.528%
2025-03-17	6.7700	6.8900	6.6200	6.7000	+1.208%	17,760	-10.896%
2025-03-14	6.6075	6.6700	6.5600	6.6200	+1.925%	20,816	-9.819%
2025-03-13	6.3800	6.6800	6.3800	6.4950	+1.326%	7,852	-8.083%
2025-03-12	6.7900	6.7900	6.3900	6.4100	+1.424%	34,734	-6.864%
2025-03-11	6.6450	6.8400	6.3200	6.3200	-1.863%	11,194	-5.538%
2025-03-10	6.6940	6.8000	6.3000	6.4400	-2.719%	8,708	-7.298%
2025-03-07	6.6780	6.8000	6.5643	6.6200	-3.499%	11,432	-9.819%
2025-03-06	6.7150	6.8900	6.5200	6.8600	+3.782%	7,139	-12.974%
2025-03-05	6.4300	6.7400	6.4300	6.6100	+2.767%	14,245	-9.682%
2025-03-04	6.4600	6.6600	6.2700	6.4320	+2.748%	6,581	-7.183%
2025-03-03	6.6300	6.7100	6.2600	6.2600	-1.324%	16,925	-4.633%
2025-02-28	6.7800	6.7800	6.3440	6.3440	-2.099%	29,405	-5.895%
2025-02-27	6.4800	6.5100	6.4500	6.4800	+0.155%	14,587	-7.870%
2025-02-26	6.5750	6.6500	6.4700	6.4700	-0.154%	6,469	-7.728%
2025-02-25	6.4300	6.6800	6.4300	6.4800	-1.220%	47,106	-7.870%
2025-02-24	6.6400	6.7704	6.3700	6.5600	-0.304%	20,263	-8.994%
2025-02-21	6.4800	6.7000	6.4800	6.5800	+0.305%	69,674	-9.271%
2025-02-20	6.4000	6.7000	6.4000	6.5600	+2.821%	37,592	-8.994%
2025-02-19	6.4100	6.7200	6.3800	6.3800	-1.846%	126,725	-6.426%
2025-02-18	6.5000	6.5550	6.5000	6.5000	+0.775%	19,208	-8.154%

.dark-mode .nJZn4J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nJZn4J{ color: #333333; background-color: white; border: 2px solid #333333; }EGIEYENGIE BRASIL ENE SA S/ADRstock OTC ADR

EGIEY
ENGIE BRASIL ENE SA S/ADR
stock OTC ADR