Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engie Brasil Energia S.A. ADR (OP: EGIEY )

8.320 -0.100 (-1.19%)
Streaming Delayed Price Updated: 3:45 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 7.670 8.440 7.670 8.320 25,202 -0.10(-1.19%)
Aug 22, 2024 8.380 8.630 8.270 8.420 13,619 -0.10(-1.17%)
Aug 21, 2024 8.325 8.610 8.325 8.520 2,721 -0.11(-1.22%)
Aug 20, 2024 8.670 8.720 8.582 8.625 22,459 +0.13(+1.59%)
Aug 19, 2024 8.560 8.600 8.430 8.490 9,751 +0.23(+2.78%)
Aug 16, 2024 8.400 8.550 8.260 8.260 5,737 -0.12(-1.49%)
Aug 15, 2024 8.460 8.460 8.350 8.385 8,936 -0.05(-0.59%)
Aug 14, 2024 8.490 8.490 8.408 8.435 9,920 +0.11(+1.26%)
Aug 13, 2024 8.400 8.400 8.274 8.330 2,659 +0.11(+1.34%)
Aug 12, 2024 8.170 8.315 8.170 8.220 9,227 -0.02(-0.30%)
Aug 09, 2024 8.150 8.254 8.145 8.245 12,658 +0.34(+4.37%)
Aug 08, 2024 7.910 7.920 7.850 7.900 2,542 +0.09(+1.15%)
Aug 07, 2024 7.840 7.939 7.720 7.810 18,254 +0.06(+0.77%)
Aug 06, 2024 7.740 7.810 7.570 7.750 15,572 +0.03(+0.39%)
Aug 05, 2024 7.505 7.720 7.485 7.720 15,262 -0.14(-1.78%)
Aug 02, 2024 7.700 7.860 7.200 7.860 5,788 +0.04(+0.51%)
Aug 01, 2024 7.945 7.945 7.820 7.820 6,461 -0.25(-3.10%)
Jul 31, 2024 7.895 8.070 7.870 8.070 5,873 +0.00(+0.00%)
Jul 30, 2024 7.970 8.070 7.850 8.070 13,005 +0.12(+1.51%)
Jul 29, 2024 7.925 7.950 7.870 7.950 3,524 +0.13(+1.66%)
Jul 26, 2024 7.895 7.950 7.820 7.820 2,710 -0.01(-0.08%)
Jul 25, 2024 7.820 7.990 7.820 7.826 10,941 -0.17(-2.18%)
Jul 24, 2024 8.120 8.148 7.935 8.000 7,214 -0.14(-1.72%)
Jul 23, 2024 8.240 8.240 8.140 8.140 784 -0.04(-0.49%)
Jul 22, 2024 8.200 8.269 8.150 8.180 1,758 +0.07(+0.86%)
Jul 19, 2024 8.367 8.367 8.110 8.110 16,189 -0.28(-3.39%)
Jul 18, 2024 8.420 8.420 8.250 8.395 12,156 -0.11(-1.24%)
Jul 17, 2024 8.460 8.650 8.450 8.500 8,704 -0.21(-2.41%)
Jul 16, 2024 8.560 8.710 8.550 8.710 5,802 +0.08(+0.93%)
Jul 15, 2024 8.430 8.650 8.430 8.630 4,105 +0.00(+0.00%)
Jul 12, 2024 8.450 8.630 8.450 8.630 2,071 +0.09(+1.05%)
Jul 11, 2024 8.300 8.540 8.300 8.540 9,029 +0.09(+1.09%)
Jul 10, 2024 8.400 8.450 8.330 8.448 6,728 +0.15(+1.78%)
Jul 09, 2024 8.405 8.455 8.300 8.300 21,123 +0.01(+0.12%)
Jul 08, 2024 8.230 8.290 8.110 8.290 2,162 +0.06(+0.73%)
Jul 05, 2024 8.080 8.350 7.960 8.230 2,857 +0.16(+1.98%)
Jul 03, 2024 8.030 8.115 8.010 8.070 4,436 +0.11(+1.38%)
Jul 02, 2024 7.888 7.990 7.830 7.960 10,997 -0.03(-0.38%)
Jul 01, 2024 8.050 8.150 7.990 7.990 11,671 -0.06(-0.75%)
Jun 28, 2024 8.055 8.090 7.990 8.050 7,865 -0.04(-0.43%)
Jun 27, 2024 8.120 8.180 8.010 8.085 4,412 +0.04(+0.43%)
Jun 26, 2024 7.990 8.136 7.990 8.050 10,828 -0.23(-2.78%)
Jun 25, 2024 8.225 8.280 8.090 8.280 3,659 -0.01(-0.12%)
Jun 24, 2024 8.320 8.390 8.250 8.290 5,786 +0.24(+2.98%)
Jun 21, 2024 8.105 8.187 7.990 8.050 11,314 -0.11(-1.35%)
Jun 20, 2024 8.145 8.250 8.050 8.160 5,624 +0.00(+0.00%)
Jun 18, 2024 8.250 8.250 8.150 8.160 16,530 -0.08(-0.97%)
Jun 17, 2024 7.990 8.250 7.990 8.240 7,486 -0.08(-0.94%)
Jun 14, 2024 8.110 8.380 8.020 8.318 6,670 +0.21(+2.56%)
Jun 13, 2024 8.115 8.270 8.110 8.110 4,830 +0.04(+0.50%)
Jun 12, 2024 8.150 8.170 8.041 8.070 13,477 -0.08(-0.98%)
Jun 11, 2024 8.159 8.350 8.120 8.150 7,373 -0.14(-1.69%)
Jun 10, 2024 8.230 8.290 8.070 8.290 4,522 +0.03(+0.36%)
Jun 07, 2024 8.385 8.440 8.217 8.260 14,060 -0.21(-2.48%)
Jun 06, 2024 8.235 8.470 8.235 8.470 1,506 -0.09(-1.05%)
Jun 05, 2024 8.215 8.560 8.210 8.560 5,463 +0.06(+0.71%)
Jun 04, 2024 8.480 8.500 8.230 8.500 8,065 +0.18(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.