U.S. markets open in 7 hours 56 minutes

Engie Brasil Energia S.A. (EGIEY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.31+0.19 (+2.40%)
Al cierre: 03:57PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20248.238.507.978.318.318,612
02 may 20248.028.127.798.128.1212,100
01 may 20247.578.027.567.687.687,800
30 abr 20247.927.997.807.837.837,700
29 abr 20247.948.027.938.028.022,900
26 abr 20247.977.977.737.857.8523,200
25 abr 20247.707.797.647.667.664,600
24 abr 20247.827.897.737.897.8915,600
23 abr 20247.777.997.727.867.869,400
22 abr 20247.827.947.757.837.835,600
19 abr 20247.807.867.777.787.7816,100
18 abr 20247.817.817.657.657.657,900
17 abr 20248.008.007.737.737.738,200
16 abr 20248.028.027.637.637.6319,900
15 abr 20248.148.148.078.078.075,800
12 abr 20248.098.158.028.158.152,800
11 abr 20248.188.278.088.088.0814,800
10 abr 20248.428.428.258.258.253,900
09 abr 20248.378.548.378.478.475,100
08 abr 20248.318.368.318.358.353,400
05 abr 20248.058.338.058.278.2712,900
04 abr 20248.278.348.158.158.155,200
03 abr 20248.038.147.988.148.145,000
02 abr 20247.878.077.838.028.025,300
01 abr 20247.988.097.808.098.0920,000
28 mar 20248.218.218.048.048.045,200
27 mar 20248.138.148.068.068.061,900
26 mar 20248.128.218.098.218.213,500
25 mar 20248.168.378.158.278.2739,000
22 mar 20248.258.258.128.228.2214,000
21 mar 20248.228.298.188.298.295,500
20 mar 20248.228.308.118.168.165,000
19 mar 20248.158.228.148.148.1447,300
18 mar 20248.148.198.108.158.157,600
15 mar 20248.108.368.048.108.1012,200
14 mar 20248.288.288.168.278.2725,900
13 mar 20248.278.338.238.268.2631,400
12 mar 20248.198.418.188.388.386,000
11 mar 20248.318.418.268.418.413,900
08 mar 20248.308.358.188.308.305,800
07 mar 20248.698.698.138.328.326,600
06 mar 20248.318.368.208.218.2124,400
05 mar 20248.298.388.288.358.359,200
04 mar 20248.358.408.308.378.373,300
01 mar 20248.398.438.338.418.4117,800
29 feb 20248.518.598.408.518.5114,000
28 feb 20248.438.588.348.348.342,800
27 feb 20248.338.538.338.418.4111,000
26 feb 20248.408.408.328.338.335,300
23 feb 20248.378.378.318.368.369,100
22 feb 20248.338.388.328.388.386,600
21 feb 20248.538.538.318.398.394,500
20 feb 20248.458.588.438.588.586,400
16 feb 20248.318.408.268.358.353,900
15 feb 20248.228.318.218.318.3110,800
14 feb 20248.078.368.078.228.2214,600
13 feb 20248.108.228.048.178.175,000
12 feb 20248.408.448.108.448.446,700
09 feb 20248.308.308.218.298.295,400
08 feb 20248.138.338.138.148.145,600
07 feb 20248.278.458.278.458.453,500
06 feb 20248.218.348.128.128.128,500
05 feb 20248.048.177.998.178.1716,000
02 feb 20248.108.138.058.138.1311,700
01 feb 20248.278.278.218.238.233,300
31 ene 20248.328.448.328.448.441,700
30 ene 20248.078.288.078.218.2112,700
29 ene 20248.308.388.218.328.3212,700
26 ene 20248.488.548.388.548.542,600
25 ene 20248.438.568.408.408.401,800
24 ene 20248.498.548.368.548.5411,800
23 ene 20248.258.278.178.268.265,500
22 ene 20248.398.398.178.178.174,100
19 ene 20248.408.518.298.298.297,900
18 ene 20248.468.588.368.588.5811,500
17 ene 20248.628.648.498.588.5816,000
16 ene 20248.778.808.718.718.717,700
12 ene 20249.109.118.999.059.0512,600
11 ene 20248.929.158.929.159.157,100
10 ene 20249.139.139.019.129.125,400
09 ene 20249.089.139.089.119.113,600
08 ene 20248.719.248.719.249.243,700
05 ene 20248.719.298.719.299.295,900
04 ene 20248.869.228.869.229.2216,800
03 ene 20248.999.158.868.868.864,000
02 ene 20248.899.088.758.898.8911,600
29 dic 20238.999.328.788.788.785,100
28 dic 20239.259.278.769.259.2516,500
28 dic 20230.037 Dividendo
27 dic 20239.079.309.079.229.188,800
26 dic 20238.679.258.678.728.694,700
22 dic 20238.719.008.718.988.9413,100
21 dic 20239.169.168.708.738.6918,400
20 dic 20238.939.088.929.018.9715,700
19 dic 20238.908.978.908.948.903,500
18 dic 20238.948.988.868.988.947,500
15 dic 20239.169.628.909.629.5813,100
14 dic 20239.069.199.019.199.1513,200
13 dic 20238.768.878.758.878.832,600
12 dic 20238.818.878.728.758.719,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...