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 )

7.680 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 7.810 7.855 7.280 7.680 22,588 -0.07(-0.90%)
Sep 30, 2024 7.850 7.850 7.750 7.750 11,206 -0.17(-2.15%)
Sep 27, 2024 7.880 7.920 7.750 7.920 12,595 +0.03(+0.38%)
Sep 26, 2024 7.895 7.920 7.888 7.890 7,671 +0.04(+0.51%)
Sep 25, 2024 7.950 7.950 7.850 7.850 7,508 -0.12(-1.51%)
Sep 24, 2024 7.940 8.040 7.750 7.970 22,899 +0.08(+1.01%)
Sep 23, 2024 7.760 7.950 7.760 7.890 11,108 -0.06(-0.80%)
Sep 20, 2024 8.045 8.045 7.954 7.954 15,411 -0.17(-2.05%)
Sep 19, 2024 8.080 8.270 8.080 8.120 13,661 -0.02(-0.18%)
Sep 18, 2024 8.143 8.220 7.970 8.135 16,950 +0.06(+0.81%)
Sep 17, 2024 7.960 8.160 7.920 8.070 8,694 +0.21(+2.67%)
Sep 16, 2024 8.105 8.180 7.860 7.860 6,179 -0.22(-2.72%)
Sep 13, 2024 7.890 8.080 7.890 8.080 3,350 +0.18(+2.28%)
Sep 12, 2024 7.895 8.030 7.790 7.900 6,896 -0.15(-1.81%)
Sep 11, 2024 7.770 8.140 7.750 8.046 11,566 -0.06(-0.80%)
Sep 10, 2024 7.959 8.110 7.915 8.110 7,475 +0.03(+0.37%)
Sep 09, 2024 8.006 8.150 8.006 8.080 9,478 -0.02(-0.25%)
Sep 06, 2024 8.180 8.310 8.100 8.100 15,330 -0.04(-0.49%)
Sep 05, 2024 7.995 8.140 7.995 8.140 5,288 +0.11(+1.32%)
Sep 04, 2024 8.045 8.050 7.960 8.034 1,716 -0.12(-1.42%)
Sep 03, 2024 8.100 8.150 7.970 8.150 5,895 +0.17(+2.07%)
Aug 30, 2024 7.850 8.060 7.850 7.985 14,388 +0.12(+1.53%)
Aug 29, 2024 7.940 7.970 7.850 7.865 8,847 -0.29(-3.50%)
Aug 28, 2024 7.975 8.150 7.960 8.150 9,416 -0.18(-2.16%)
Aug 27, 2024 8.150 8.348 8.120 8.330 22,236 -0.01(-0.12%)
Aug 26, 2024 8.275 8.340 8.200 8.340 4,863 +0.02(+0.24%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.