Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

8.330 -0.250 (-2.91%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 30, 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 (%)
May 31, 2023 8.734 8.734 8.373 8.450 6,096 -0.26(-2.99%)
May 30, 2023 8.705 8.950 8.430 8.710 4,780 +0.06(+0.69%)
May 26, 2023 8.725 8.725 8.500 8.650 11,953 -0.06(-0.75%)
May 25, 2023 8.810 8.950 8.480 8.715 5,536 +0.11(+1.22%)
May 24, 2023 8.600 8.770 8.500 8.610 16,186 +0.02(+0.29%)
May 23, 2023 8.650 8.800 8.570 8.585 3,485 -0.03(-0.41%)
May 22, 2023 8.745 9.010 8.510 8.620 4,958 -0.33(-3.69%)
May 19, 2023 8.950 8.980 8.570 8.950 6,030 +0.18(+2.05%)
May 18, 2023 8.720 8.770 8.430 8.770 6,222 -0.13(-1.46%)
May 17, 2023 9.020 9.220 8.900 8.900 8,206 -0.16(-1.77%)
May 16, 2023 9.210 9.350 8.820 9.060 6,700 +0.07(+0.78%)
May 15, 2023 9.105 9.320 8.920 8.990 6,956 +0.19(+2.16%)
May 12, 2023 8.900 8.960 8.800 8.800 4,075 -0.36(-3.93%)
May 11, 2023 8.845 9.160 8.560 9.160 3,033 +0.46(+5.29%)
May 10, 2023 8.810 8.810 8.530 8.700 10,577 -0.13(-1.43%)
May 09, 2023 8.595 9.050 8.590 8.826 6,469 +0.10(+1.10%)
May 08, 2023 9.100 9.100 8.610 8.730 10,194 +0.04(+0.40%)
May 05, 2023 8.695 8.695 8.690 8.695 9,376 +0.25(+2.90%)
May 04, 2023 8.330 8.470 8.330 8.450 13,120 +0.13(+1.56%)
May 03, 2023 8.225 8.340 8.225 8.320 4,890 +0.25(+3.03%)
May 02, 2023 8.160 8.160 8.075 8.075 5,758 -0.17(-2.10%)
May 01, 2023 8.455 8.760 8.150 8.248 5,734 +0.04(+0.52%)
Apr 28, 2023 8.130 8.230 8.130 8.205 5,217 +0.04(+0.43%)
Apr 27, 2023 8.095 8.175 8.090 8.170 3,941 +0.17(+2.12%)
Apr 26, 2023 7.990 8.025 7.920 8.000 4,184 -0.06(-0.81%)
Apr 25, 2023 8.020 8.065 8.020 8.065 4,565 -0.07(-0.80%)
Apr 24, 2023 8.020 8.130 8.020 8.130 4,173 +0.04(+0.49%)
Apr 21, 2023 8.120 8.400 8.090 8.090 2,855 -0.02(-0.25%)
Apr 20, 2023 8.070 8.145 8.070 8.110 12,443 +0.10(+1.25%)
Apr 19, 2023 8.070 8.080 8.005 8.010 3,438 -0.24(-2.91%)
Apr 18, 2023 8.250 8.250 8.230 8.250 1,119 -0.04(-0.49%)
Apr 17, 2023 8.260 8.309 8.235 8.291 7,483 -0.01(-0.11%)
Apr 14, 2023 8.190 8.320 8.170 8.300 16,875 -0.04(-0.42%)
Apr 13, 2023 8.200 8.375 8.200 8.335 5,446 +0.24(+2.90%)
Apr 12, 2023 8.090 8.190 8.080 8.100 23,105 +0.04(+0.50%)
Apr 11, 2023 8.000 8.190 8.000 8.060 7,439 +0.09(+1.13%)
Apr 10, 2023 8.310 8.350 7.780 7.970 6,691 -0.05(-0.56%)
Apr 06, 2023 7.850 8.300 7.850 8.015 9,375 +0.15(+1.84%)
Apr 05, 2023 7.845 7.910 7.845 7.870 9,170 -0.03(-0.38%)
Apr 04, 2023 7.920 7.940 7.900 7.900 7,025 +0.11(+1.35%)
Apr 03, 2023 7.870 7.870 7.750 7.795 1,762 -0.07(-0.83%)
Mar 31, 2023 8.060 8.060 7.860 7.860 6,783 -0.02(-0.30%)
Mar 30, 2023 7.830 8.010 7.830 7.884 2,194 -0.24(-2.91%)
Mar 29, 2023 7.760 8.120 7.760 8.120 20,432 +0.12(+1.50%)
Mar 28, 2023 7.780 8.000 7.620 8.000 4,793 +0.34(+4.44%)
Mar 27, 2023 7.720 7.750 7.650 7.660 2,217 -0.09(-1.16%)
Mar 24, 2023 7.490 7.760 7.450 7.750 2,300 +0.35(+4.73%)
Mar 23, 2023 7.520 7.940 7.360 7.400 6,955 -0.16(-2.12%)
Mar 22, 2023 7.590 7.960 7.480 7.560 11,195 -0.37(-4.67%)
Mar 21, 2023 7.940 7.940 7.680 7.930 4,861 +0.18(+2.32%)
Mar 20, 2023 7.840 7.980 7.750 7.750 11,143 -0.09(-1.21%)
Mar 17, 2023 8.090 8.100 7.620 7.845 11,036 -0.31(-3.74%)
Mar 16, 2023 8.130 8.170 7.880 8.150 11,801 +0.22(+2.74%)
Mar 15, 2023 8.170 8.170 7.870 7.933 7,008 -0.08(-0.97%)
Mar 14, 2023 8.050 8.170 7.885 8.010 5,787 +0.15(+1.91%)
Mar 13, 2023 7.870 8.090 7.810 7.860 13,642 +0.07(+0.90%)
Mar 10, 2023 7.860 8.150 7.790 7.790 777 -0.22(-2.75%)
Mar 09, 2023 8.170 8.170 7.990 8.010 5,019 +0.20(+2.56%)
Mar 08, 2023 8.098 8.170 7.790 7.810 5,960 -0.27(-3.34%)
Mar 07, 2023 8.030 8.100 7.620 8.080 7,783 +0.36(+4.66%)
Mar 06, 2023 7.580 7.930 7.580 7.720 6,215 +0.06(+0.78%)
Mar 03, 2023 7.560 7.840 7.500 7.660 11,409 +0.04(+0.59%)
Mar 02, 2023 7.630 7.680 7.580 7.615 7,161 -0.04(-0.46%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.