Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

5.840 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Jan 14, 2025 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 (%)
Jan 14, 2025 5.725 5.910 5.725 5.840 423,979 +0.07(+1.21%)
Jan 13, 2025 5.850 5.850 5.750 5.770 203,356 -0.14(-2.37%)
Jan 10, 2025 5.890 5.920 5.800 5.910 290,385 +0.07(+1.18%)
Jan 08, 2025 5.760 5.870 5.732 5.841 31,613 -0.06(-1.00%)
Jan 07, 2025 5.995 6.030 5.855 5.900 61,670 +0.06(+1.03%)
Jan 06, 2025 5.735 5.910 5.735 5.840 95,751 +0.17(+3.00%)
Jan 03, 2025 5.850 6.130 5.670 5.670 149,714 -0.29(-4.87%)
Jan 02, 2025 5.775 5.960 5.550 5.960 166,348 +0.20(+3.38%)
Dec 31, 2024 5.765 0 -0.03(-0.43%)
Dec 30, 2024 5.680 5.790 5.650 5.790 68,101 +0.08(+1.42%)
Dec 27, 2024 5.805 5.860 5.670 5.709 121,065 -0.10(-1.74%)
Dec 26, 2024 5.700 5.967 5.700 5.810 81,315 +0.01(+0.17%)
Dec 24, 2024 5.710 6.060 5.710 5.800 48,379 -0.19(-3.09%)
Dec 23, 2024 5.870 6.070 5.870 5.985 64,842 -0.06(-1.07%)
Dec 20, 2024 5.700 6.080 5.700 6.050 104,412 -0.02(-0.33%)
Dec 19, 2024 5.700 6.070 5.700 6.070 61,714 +0.25(+4.30%)
Dec 18, 2024 5.800 6.100 5.800 5.820 86,329 -0.23(-3.80%)
Dec 17, 2024 5.870 6.100 5.870 6.050 52,520 +0.09(+1.60%)
Dec 16, 2024 6.020 6.180 5.955 5.955 571,997 -0.22(-3.64%)
Dec 13, 2024 6.340 6.340 6.050 6.180 50,918 +0.11(+1.80%)
Dec 12, 2024 6.220 6.240 6.060 6.071 31,866 -0.19(-2.99%)
Dec 11, 2024 6.200 6.370 6.060 6.258 204,264 +0.08(+1.26%)
Dec 10, 2024 6.240 6.250 6.180 6.180 29,154 +0.09(+1.48%)
Dec 09, 2024 6.230 6.242 6.090 6.090 101,507 -0.05(-0.81%)
Dec 06, 2024 6.260 6.260 6.140 6.140 21,228 -0.18(-2.85%)
Dec 05, 2024 6.000 6.370 6.000 6.320 104,337 +0.14(+2.18%)
Dec 04, 2024 6.160 6.210 6.160 6.185 52,046 +0.09(+1.56%)
Dec 03, 2024 6.090 6.202 6.090 6.090 36,433 +0.03(+0.48%)
Dec 02, 2024 6.300 6.300 6.061 6.061 73,060 -0.17(-2.71%)
Nov 29, 2024 6.140 6.300 6.140 6.230 20,493 -0.05(-0.80%)
Nov 27, 2024 6.250 6.570 6.250 6.280 33,194 -0.39(-5.85%)
Nov 26, 2024 6.690 6.710 6.540 6.670 12,065 +0.17(+2.62%)
Nov 25, 2024 6.610 6.640 6.500 6.500 29,600 -0.05(-0.84%)
Nov 22, 2024 6.520 6.555 6.490 6.555 32,428 +0.05(+0.85%)
Nov 21, 2024 6.585 6.590 6.497 6.500 14,664 -0.20(-2.99%)
Nov 20, 2024 6.577 6.890 6.290 6.700 20,321 +0.46(+7.37%)
Nov 19, 2024 6.760 6.790 6.240 6.240 11,102 -0.43(-6.45%)
Nov 18, 2024 6.350 6.810 6.350 6.670 49,397 +0.00(+0.00%)
Nov 15, 2024 6.815 6.980 6.440 6.670 15,062 -0.12(-1.77%)
Nov 14, 2024 6.740 6.808 6.740 6.790 90,401 +0.14(+2.11%)
Nov 13, 2024 6.760 6.760 6.650 6.650 31,065 -0.12(-1.77%)
Nov 12, 2024 6.750 6.800 6.750 6.770 18,437 +0.03(+0.45%)
Nov 11, 2024 6.840 6.840 6.740 6.740 13,167 -0.29(-4.06%)
Nov 08, 2024 6.960 7.025 6.930 7.025 20,883 +0.08(+1.22%)
Nov 07, 2024 7.180 7.180 6.940 6.940 10,779 -0.24(-3.34%)
Nov 06, 2024 7.030 7.180 7.010 7.180 5,460 +0.02(+0.28%)
Nov 05, 2024 7.090 7.205 7.080 7.160 10,037 -0.02(-0.23%)
Nov 04, 2024 7.130 7.190 7.080 7.176 31,511 +0.18(+2.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 Livermore.com & California Media Partners, LLC. All rights reserved.