Engie Brasil Energia S.A. EGIEY
4.68 USD -0.05 (-1.06%)
Regular-session close
4.70 Day range 4.76
4.61 52-week range 9.50
- YTD
- -21.61%
- 1 year
- -20.27%
EGIEY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.71 | 4.76 | 4.70 | 4.73 | 0.00 | 0.00% | 16,461 |
| Nov 12, 2026 | 4.79 | 4.81 | 4.68 | 4.73 | -0.09 | -1.87% | 83,600 |
| Nov 11, 2026 | 4.87 | 4.89 | 4.80 | 4.82 | -0.14 | -2.82% | 87,500 |
| Nov 10, 2026 | 5.05 | 5.05 | 4.93 | 4.96 | -0.11 | -2.17% | 98,700 |
| Nov 9, 2026 | 5.03 | 5.11 | 5.02 | 5.07 | +0.05 | +1.00% | 158,400 |
| Nov 6, 2026 | 4.95 | 5.02 | 4.92 | 5.02 | +0.12 | +2.45% | 87,700 |
| Nov 5, 2026 | 4.98 | 4.99 | 4.89 | 4.90 | +0.01 | +0.20% | 132,100 |
| Nov 4, 2026 | 4.91 | 4.98 | 4.87 | 4.89 | +0.08 | +1.66% | 134,200 |
| Nov 3, 2026 | 4.85 | 4.86 | 4.71 | 4.81 | +0.05 | +1.05% | 117,700 |
| Nov 2, 2026 | 4.63 | 4.91 | 4.61 | 4.76 | -0.04 | -0.83% | 65,800 |
| Oct 30, 2026 | 4.84 | 4.93 | 4.78 | 4.80 | -0.20 | -4.00% | 77,000 |
| Oct 29, 2026 | 5.13 | 5.20 | 4.97 | 5.00 | -0.04 | -0.79% | 66,000 |
| Oct 28, 2026 | 5.30 | 5.30 | 5.01 | 5.04 | -0.30 | -5.62% | 43,600 |
| Oct 27, 2026 | 5.39 | 5.39 | 5.20 | 5.34 | +0.08 | +1.52% | 68,900 |
| Oct 26, 2026 | 5.49 | 5.65 | 4.95 | 5.26 | -0.97 | -15.57% | 154,200 |
| Oct 23, 2026 | 6.16 | 6.23 | 6.09 | 6.23 | -0.46 | -6.88% | 32,700 |
| Oct 22, 2026 | 6.25 | 6.70 | 6.15 | 6.69 | +0.46 | +7.38% | 28,000 |
| Oct 21, 2026 | 6.28 | 6.28 | 6.21 | 6.23 | 0.00 | 0.00% | 21,900 |
| Oct 20, 2026 | 6.22 | 6.33 | 6.21 | 6.23 | +0.06 | +0.97% | 106,100 |
| Oct 19, 2026 | 6.30 | 6.30 | 6.07 | 6.17 | -0.06 | -0.96% | 37,800 |
| Oct 16, 2026 | 6.29 | 6.29 | 6.21 | 6.23 | +0.09 | +1.47% | 70,700 |
| Oct 15, 2026 | 6.28 | 6.33 | 6.14 | 6.14 | -0.18 | -2.85% | 41,600 |
| Oct 14, 2026 | 6.23 | 6.35 | 6.20 | 6.32 | +0.07 | +1.12% | 19,600 |
| Oct 13, 2026 | 6.28 | 6.32 | 6.24 | 6.25 | -0.20 | -3.10% | 19,100 |
| Oct 12, 2026 | 6.31 | 7.20 | 6.31 | 6.45 | +0.05 | +0.78% | 16,000 |
| Oct 9, 2026 | 6.47 | 6.47 | 6.39 | 6.40 | +0.02 | +0.31% | 49,900 |
| Oct 8, 2026 | 6.29 | 6.48 | 6.29 | 6.38 | +0.07 | +1.11% | 21,300 |
| Oct 7, 2026 | 6.36 | 6.39 | 6.31 | 6.31 | -0.05 | -0.79% | 38,000 |
| Oct 6, 2026 | 6.51 | 6.51 | 6.36 | 6.36 | -0.04 | -0.63% | 18,300 |
| Oct 5, 2026 | 6.61 | 6.73 | 6.40 | 6.40 | +0.32 | +5.26% | 88,400 |
| Oct 2, 2026 | 5.69 | 6.08 | 5.68 | 6.08 | +0.40 | +7.04% | 21,800 |
| Oct 1, 2026 | 5.72 | 5.75 | 5.56 | 5.68 | +0.01 | +0.18% | 78,500 |
| Sep 30, 2026 | 5.69 | 5.82 | 5.65 | 5.67 | +0.05 | +0.89% | 48,500 |
| Sep 29, 2026 | 5.53 | 5.67 | 5.51 | 5.62 | +0.02 | +0.36% | 22,000 |
| Sep 28, 2026 | 5.58 | 5.65 | 5.46 | 5.60 | +0.02 | +0.36% | 73,700 |
| Sep 25, 2026 | 5.53 | 5.69 | 5.53 | 5.58 | -0.55 | -8.97% | 34,900 |
| Sep 24, 2026 | 5.73 | 6.13 | 5.59 | 6.13 | +0.35 | +6.06% | 41,200 |
| Sep 23, 2026 | 5.94 | 5.96 | 5.74 | 5.78 | -0.43 | -6.92% | 35,900 |
| Sep 22, 2026 | 5.82 | 6.29 | 5.82 | 6.21 | +0.15 | +2.48% | 35,400 |
| Sep 21, 2026 | 6.06 | 6.11 | 5.96 | 6.06 | +0.03 | +0.50% | 88,700 |
| Sep 18, 2026 | 5.98 | 6.28 | 5.91 | 6.03 | -0.04 | -0.66% | 30,000 |
| Sep 17, 2026 | 5.93 | 6.08 | 5.88 | 6.07 | +0.02 | +0.33% | 48,200 |
| Sep 16, 2026 | 5.91 | 6.07 | 5.91 | 6.05 | +0.10 | +1.68% | 23,900 |
| Sep 15, 2026 | 5.96 | 6.04 | 5.88 | 5.95 | -0.07 | -1.16% | 73,000 |
| Sep 14, 2026 | 5.86 | 6.02 | 5.84 | 6.02 | -0.07 | -1.15% | 65,500 |
| Sep 11, 2026 | 6.06 | 6.13 | 6.00 | 6.09 | -0.04 | -0.65% | 22,900 |
| Sep 10, 2026 | 5.94 | 6.14 | 5.94 | 6.13 | +0.09 | +1.49% | 47,900 |
| Sep 9, 2026 | 6.12 | 6.15 | 5.94 | 6.04 | -0.07 | -1.15% | 52,700 |
| Sep 8, 2026 | 6.03 | 6.16 | 5.98 | 6.11 | +0.13 | +2.17% | 16,000 |
| Sep 4, 2026 | 5.93 | 6.05 | 5.91 | 5.98 | -0.05 | -0.83% | 31,900 |
| Sep 3, 2026 | 6.00 | 6.08 | 5.92 | 6.03 | +0.08 | +1.34% | 23,300 |
| Sep 2, 2026 | 5.75 | 5.99 | 5.75 | 5.95 | +0.23 | +4.02% | 37,600 |
| Sep 1, 2026 | 5.58 | 5.86 | 5.58 | 5.72 | -0.70 | -10.90% | 108,200 |
| Aug 31, 2026 | 5.65 | 6.42 | 5.61 | 6.42 | +0.97 | +17.80% | 84,300 |
| Aug 28, 2026 | 5.61 | 5.61 | 5.45 | 5.45 | -0.20 | -3.54% | 33,500 |
| Aug 27, 2026 | 5.66 | 5.67 | 5.59 | 5.65 | -0.05 | -0.88% | 33,400 |
| Aug 26, 2026 | 5.71 | 5.73 | 5.62 | 5.70 | -0.11 | -1.89% | 28,000 |
| Aug 25, 2026 | 5.55 | 5.81 | 5.48 | 5.81 | -0.19 | -3.17% | 38,900 |
| Aug 24, 2026 | 5.46 | 6.00 | 5.45 | 6.00 | +0.28 | +4.90% | 78,800 |
| Aug 21, 2026 | 5.79 | 6.05 | 5.55 | 5.72 | +0.09 | +1.60% | 34,300 |
| Aug 20, 2026 | 5.79 | 5.98 | 5.32 | 5.63 | -0.31 | -5.22% | 51,500 |
| Aug 19, 2026 | 5.38 | 6.25 | 5.29 | 5.94 | +0.55 | +10.20% | 78,100 |
| Aug 18, 2026 | 5.46 | 5.53 | 5.39 | 5.39 | -0.07 | -1.28% | 70,700 |
| Aug 17, 2026 | 5.45 | 5.47 | 5.43 | 5.46 | +0.03 | +0.55% | 57,100 |
| Aug 14, 2026 | 5.42 | 5.43 | 5.35 | 5.43 | -0.07 | -1.27% | 139,400 |
65 days, newest first. Daily bars as drawn on the EGIEY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.