Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

8.560 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 5, 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 (%)
Aug 31, 2021 7.375 7.440 7.285 7.340 18,544 -0.02(-0.20%)
Aug 30, 2021 7.335 7.429 7.308 7.355 4,992 +0.06(+0.75%)
Aug 27, 2021 7.130 7.350 7.130 7.300 22,549 -0.02(-0.24%)
Aug 26, 2021 7.240 7.350 7.240 7.317 4,616 -0.08(-1.11%)
Aug 25, 2021 7.440 7.440 7.295 7.400 9,608 +0.08(+1.09%)
Aug 24, 2021 7.159 7.330 7.159 7.320 16,672 +0.16(+2.23%)
Aug 23, 2021 7.200 7.200 7.080 7.160 5,681 +0.05(+0.77%)
Aug 20, 2021 7.044 7.184 7.044 7.105 6,959 +0.19(+2.67%)
Aug 19, 2021 6.895 7.090 6.895 6.920 13,299 +0.00(+0.07%)
Aug 18, 2021 7.080 7.110 6.900 6.915 27,468 -0.19(-2.67%)
Aug 17, 2021 7.110 7.210 6.950 7.105 47,029 -0.08(-1.11%)
Aug 16, 2021 7.490 7.490 7.080 7.185 16,825 -0.02(-0.21%)
Aug 13, 2021 7.050 7.200 7.030 7.200 11,398 +0.15(+2.13%)
Aug 12, 2021 7.000 7.100 7.000 7.050 13,246 -0.05(-0.70%)
Aug 11, 2021 7.070 7.160 7.070 7.100 4,504 -0.19(-2.61%)
Aug 10, 2021 7.280 7.290 7.210 7.290 12,140 +0.04(+0.62%)
Aug 09, 2021 7.300 7.300 7.200 7.245 38,471 +0.08(+1.19%)
Aug 06, 2021 7.235 7.332 7.160 7.160 5,668 -0.02(-0.28%)
Aug 05, 2021 7.385 7.385 7.140 7.180 5,464 -0.17(-2.31%)
Aug 04, 2021 7.190 7.350 7.165 7.350 7,233 +0.19(+2.65%)
Aug 03, 2021 7.130 7.300 7.060 7.160 15,985 -0.14(-1.92%)
Aug 02, 2021 7.380 7.414 7.300 7.300 2,778 +0.00(+0.00%)
Jul 30, 2021 7.510 7.510 7.288 7.300 6,843 -0.20(-2.67%)
Jul 29, 2021 7.565 7.570 7.450 7.500 4,203 -0.10(-1.36%)
Jul 28, 2021 7.550 7.604 7.410 7.604 5,654 +0.17(+2.27%)
Jul 27, 2021 7.475 7.510 7.435 7.435 11,457 -0.05(-0.60%)
Jul 26, 2021 7.465 7.480 7.420 7.480 2,413 +0.03(+0.40%)
Jul 23, 2021 7.500 7.500 7.425 7.450 7,319 -0.01(-0.13%)
Jul 22, 2021 7.510 7.570 7.460 7.460 35,883 -0.09(-1.19%)
Jul 21, 2021 7.450 7.550 7.425 7.550 10,915 +0.00(+0.00%)
Jul 20, 2021 7.478 7.560 7.300 7.550 19,763 +0.07(+0.97%)
Jul 19, 2021 7.562 7.585 7.440 7.478 21,374 -0.34(-4.35%)
Jul 16, 2021 7.790 7.840 7.790 7.817 13,635 +0.11(+1.39%)
Jul 15, 2021 7.750 7.780 7.660 7.710 2,471 -0.07(-0.84%)
Jul 14, 2021 7.675 7.840 7.675 7.775 18,056 +0.21(+2.71%)
Jul 13, 2021 7.582 7.600 7.550 7.570 10,710 -0.02(-0.26%)
Jul 12, 2021 7.500 7.590 7.440 7.590 5,477 +0.08(+1.07%)
Jul 09, 2021 7.475 7.510 7.440 7.510 4,008 +0.07(+0.94%)
Jul 08, 2021 7.385 7.440 7.330 7.440 5,498 -0.04(-0.53%)
Jul 07, 2021 7.490 7.490 7.360 7.480 18,234 -0.02(-0.33%)
Jul 06, 2021 7.660 7.660 7.410 7.505 20,400 -0.15(-1.90%)
Jul 02, 2021 7.735 7.795 7.650 7.650 4,755 -0.13(-1.67%)
Jul 01, 2021 7.785 7.785 7.650 7.780 14,072 -0.09(-1.14%)
Jun 30, 2021 7.870 7.870 7.750 7.870 65,401 -0.02(-0.25%)
Jun 29, 2021 7.915 8.027 7.890 7.890 5,681 -0.26(-3.19%)
Jun 28, 2021 8.040 8.150 7.980 8.150 3,053 +0.04(+0.49%)
Jun 25, 2021 8.200 8.245 8.040 8.110 14,414 -0.10(-1.16%)
Jun 24, 2021 8.100 8.250 8.100 8.205 10,102 +0.07(+0.92%)
Jun 23, 2021 8.090 8.155 8.004 8.130 15,633 +0.02(+0.25%)
Jun 22, 2021 8.020 8.110 7.985 8.110 19,905 -0.03(-0.37%)
Jun 21, 2021 8.100 8.140 8.050 8.140 6,664 +0.10(+1.24%)
Jun 18, 2021 8.120 8.215 8.040 8.040 16,980 -0.14(-1.71%)
Jun 17, 2021 8.170 8.241 8.060 8.180 8,181 +0.05(+0.68%)
Jun 16, 2021 8.280 8.280 8.040 8.125 2,548 +0.01(+0.15%)
Jun 15, 2021 8.080 8.200 8.080 8.113 15,343 +0.05(+0.65%)
Jun 14, 2021 8.075 8.160 8.060 8.060 11,948 +0.06(+0.75%)
Jun 11, 2021 8.030 8.030 7.870 8.000 14,191 -0.09(-1.11%)
Jun 10, 2021 8.160 8.200 8.060 8.090 27,893 +0.10(+1.31%)
Jun 09, 2021 8.020 8.060 7.985 7.985 3,080 -0.15(-1.78%)
Jun 08, 2021 8.060 8.130 8.040 8.130 2,372 -0.03(-0.38%)
Jun 07, 2021 7.995 8.170 7.995 8.161 3,479 +0.11(+1.38%)
Jun 04, 2021 8.008 8.088 7.933 8.050 20,585 +0.16(+2.00%)
Jun 03, 2021 7.960 8.090 7.893 7.893 4,585 +0.00(+0.03%)
Jun 02, 2021 7.825 8.060 7.825 7.890 33,538 +0.16(+2.07%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.