S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Miscellaneous
BOV
Engie Brasil Energia S.A. (EGIE3F)
Engie Brasil Energia S.A. (EGIE3F) Historical

EGIE3F Engie Brasil Energia S.A.

44.34

0.21 (0.48%)

Last Updated: 14:54:57

Delayed by 15 minutes

EGIE3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	44.20	-0.40	-0.90%	44.40	44.40	43.89	15,748
Jun 24 2024	44.60	0.50	1.13%	44.10	44.69	43.88	23,958
Jun 21 2024	44.10	0.03	0.07%	43.96	44.26	43.67	18,875
Jun 20 2024	44.07	-0.02	-0.05%	44.09	44.35	43.56	17,069
Jun 19 2024	44.09	0.31	0.71%	43.86	44.12	43.38	16,811
Jun 18 2024	43.78	-0.09	-0.21%	43.84	44.09	43.50	18,445
Jun 17 2024	43.87	-0.32	-0.72%	44.16	44.40	43.70	20,982
Jun 14 2024	44.19	0.57	1.31%	43.50	44.57	43.25	25,333
Jun 13 2024	43.62	-0.69	-1.56%	44.00	44.00	43.45	16,480
Jun 12 2024	44.31	0.66	1.51%	43.59	44.36	43.02	22,607
Jun 11 2024	43.65	0.16	0.37%	43.48	43.80	43.36	20,763
Jun 10 2024	43.49	0.18	0.42%	43.48	43.82	43.19	20,908
Jun 07 2024	43.31	-0.69	-1.57%	43.94	43.94	43.11	24,553
Jun 06 2024	44.00	0.05	0.11%	43.93	44.09	43.61	26,955
Jun 05 2024	43.95	-0.11	-0.25%	44.02	44.34	43.70	21,359
Jun 04 2024	44.06	-0.05	-0.11%	44.01	44.21	43.69	21,960
Jun 03 2024	44.11	0.76	1.75%	43.34	44.25	43.21	29,678
May 31 2024	43.35	-0.29	-0.66%	43.65	44.10	43.23	25,342
May 29 2024	43.64	-0.27	-0.61%	43.82	44.17	43.60	19,244
May 28 2024	43.91	-0.07	-0.16%	44.06	44.36	43.71	20,903
May 27 2024	43.98	0.26	0.59%	43.78	44.50	43.76	29,947
May 24 2024	43.72	0.01	0.02%	43.80	44.39	43.71	21,922
May 23 2024	43.71	-0.73	-1.64%	44.40	44.42	43.70	19,194
May 22 2024	44.44	-0.42	-0.94%	44.63	44.83	44.09	19,228
May 21 2024	44.86	0.67	1.52%	44.16	44.90	43.87	24,848
May 20 2024	44.19	0.61	1.40%	43.56	44.55	43.31	30,729
May 17 2024	43.58	-0.80	-1.80%	44.08	44.20	43.40	18,882
May 16 2024	44.38	0.43	0.98%	43.96	44.57	43.96	19,553
May 15 2024	43.95	-0.11	-0.25%	44.15	44.23	43.16	26,815
May 14 2024	44.06	0.15	0.34%	43.91	44.24	43.75	20,186
May 13 2024	43.91	0.18	0.41%	43.25	43.95	43.13	24,257
May 10 2024	43.73	-0.03	-0.07%	43.40	43.75	42.53	24,834
May 09 2024	43.76	0.20	0.46%	43.26	44.68	42.85	41,156
May 08 2024	43.56	1.78	4.26%	41.86	43.57	41.70	45,489
May 07 2024	41.78	-1.37	-3.17%	42.06	42.07	41.40	28,003
May 06 2024	43.15	0.53	1.24%	42.64	43.30	42.34	42,192
May 03 2024	42.62	1.13	2.72%	41.58	42.62	41.49	40,224
May 02 2024	41.49	0.60	1.47%	40.98	41.70	40.98	36,000
Apr 30 2024	40.89	0.20	0.49%	40.78	41.04	40.40	30,873
Apr 29 2024	40.69	0.64	1.60%	39.99	40.95	39.96	27,835
Apr 26 2024	40.05	0.55	1.39%	39.76	40.62	39.55	43,100
Apr 25 2024	39.50	-0.60	-1.50%	39.86	40.10	39.20	67,440
Apr 24 2024	40.10	-0.15	-0.37%	40.10	40.45	39.76	35,729
Apr 23 2024	40.25	-0.06	-0.15%	40.25	40.69	39.84	31,081
Apr 22 2024	40.31	0.24	0.60%	40.00	40.57	39.93	31,123
Apr 19 2024	40.07	-0.58	-1.43%	40.48	40.68	39.90	31,590
Apr 18 2024	40.65	0.07	0.17%	40.51	40.82	40.22	24,315
Apr 17 2024	40.58	0.18	0.45%	40.44	41.11	40.34	28,571
Apr 16 2024	40.40	-0.94	-2.27%	41.32	41.34	40.17	46,204
Apr 15 2024	41.34	0.52	1.27%	40.85	41.91	40.85	37,558
Apr 12 2024	40.82	-0.24	-0.58%	41.09	41.09	40.70	34,526
Apr 11 2024	41.06	-0.44	-1.06%	41.68	41.68	40.86	29,800
Apr 10 2024	41.50	-1.15	-2.70%	42.70	42.82	41.50	28,957
Apr 09 2024	42.65	0.89	2.13%	41.90	42.87	41.88	30,574
Apr 08 2024	41.76	0.60	1.46%	41.17	42.03	40.90	34,955
Apr 05 2024	41.16	0.08	0.19%	41.00	41.30	40.52	41,275
Apr 04 2024	41.08	0.28	0.69%	40.75	41.29	40.67	40,644
Apr 03 2024	40.80	0.15	0.37%	40.54	40.90	40.18	36,788
Apr 02 2024	40.65	1.04	2.63%	39.61	40.69	39.58	48,637
Apr 01 2024	39.61	-0.62	-1.54%	40.28	40.32	39.34	145,103
Mar 28 2024	40.23	-0.04	-0.10%	40.30	40.53	40.05	60,133

ENGIE BRASIL ON

NLBNPIT203D9 20241220 11

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions