Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 6.341 6.341 6.341 432,770 -0.07(-1.13%)
Dec 30, 2020 6.432 6.441 6.359 6.414 432,770 +0.00(+0.00%)
Dec 29, 2020 6.459 6.491 6.405 6.414 182,189 +0.03(+0.43%)
Dec 28, 2020 6.387 6.405 6.287 6.387 319,657 -0.08(-1.26%)
Dec 24, 2020 6.441 6.491 6.378 6.468 118,717 +0.09(+1.42%)
Dec 23, 2020 6.368 6.486 6.323 6.378 262,721 +0.10(+1.59%)
Dec 22, 2020 6.314 6.341 6.241 6.278 339,868 -0.07(-1.14%)
Dec 21, 2020 6.287 6.460 6.251 6.350 616,989 -0.27(-4.11%)
Dec 18, 2020 6.532 6.641 6.514 6.623 327,052 +0.03(+0.41%)
Dec 17, 2020 6.768 6.795 6.559 6.595 301,451 -0.12(-1.76%)
Dec 16, 2020 6.777 6.786 6.477 6.713 716,630 -0.21(-3.01%)
Dec 15, 2020 6.822 7.004 6.750 6.922 280,174 +0.15(+2.28%)
Dec 14, 2020 6.994 7.031 6.740 6.768 576,951 -0.16(-2.36%)
Dec 11, 2020 6.931 7.004 6.849 6.931 1,047,958 +0.28(+4.23%)
Dec 10, 2020 6.368 6.722 6.359 6.650 479,224 +0.34(+5.47%)
Dec 09, 2020 6.350 6.459 6.260 6.305 560,856 -0.02(-0.29%)
Dec 08, 2020 6.278 6.368 6.232 6.323 611,552 +0.37(+6.25%)
Dec 07, 2020 6.087 6.214 5.924 5.951 678,721 -0.20(-3.24%)
Dec 04, 2020 6.087 6.169 6.033 6.151 687,505 +0.24(+4.15%)
Dec 03, 2020 5.860 6.006 5.770 5.906 528,195 +0.09(+1.56%)
Dec 02, 2020 5.743 5.851 5.606 5.815 550,724 +0.24(+4.23%)
Dec 01, 2020 5.389 5.610 5.363 5.579 828,255 +0.32(+6.03%)
Nov 30, 2020 5.461 5.507 5.262 5.262 533,281 -0.24(-4.45%)
Nov 27, 2020 5.534 5.561 5.479 5.507 240,852 +0.02(+0.33%)
Nov 25, 2020 5.389 5.489 5.362 5.489 523,593 -0.02(-0.33%)
Nov 24, 2020 5.316 5.516 5.316 5.507 768,595 +0.27(+5.20%)
Nov 23, 2020 5.362 5.362 5.171 5.234 362,127 -0.05(-0.86%)
Nov 20, 2020 5.389 5.389 5.271 5.280 632,390 -0.11(-2.02%)
Nov 19, 2020 5.407 5.507 5.352 5.389 260,707 -0.05(-0.83%)
Nov 18, 2020 5.507 5.570 5.380 5.434 554,222 -0.15(-2.76%)
Nov 17, 2020 5.407 5.643 5.407 5.588 410,297 +0.08(+1.48%)
Nov 16, 2020 5.715 5.715 5.449 5.507 554,809 +0.04(+0.66%)
Nov 13, 2020 5.434 5.470 5.343 5.470 542,001 +0.08(+1.52%)
Nov 12, 2020 5.625 5.643 5.371 5.389 441,542 -0.44(-7.62%)
Nov 11, 2020 5.815 5.851 5.733 5.833 215,431 -0.02(-0.31%)
Nov 10, 2020 5.897 6.006 5.851 5.851 347,508 +0.16(+2.87%)
Nov 09, 2020 5.960 6.024 5.653 5.688 522,332 -0.06(-1.10%)
Nov 06, 2020 5.561 5.752 5.552 5.752 231,262 +0.19(+3.43%)
Nov 05, 2020 5.479 5.573 5.425 5.561 246,864 +0.29(+5.51%)
Nov 04, 2020 5.135 5.380 5.107 5.271 385,978 +0.20(+3.94%)
Nov 03, 2020 5.062 5.130 4.971 5.071 161,469 +0.14(+2.76%)
Nov 02, 2020 5.017 5.107 4.890 4.935 275,793 -0.03(-0.55%)
Oct 30, 2020 4.953 4.980 4.872 4.962 309,305 -0.07(-1.44%)
Oct 29, 2020 4.872 5.089 4.817 5.035 236,325 -0.01(-0.18%)
Oct 28, 2020 5.098 5.180 5.035 5.044 768,880 -0.22(-4.14%)
Oct 27, 2020 5.470 5.470 5.253 5.262 301,699 -0.23(-4.13%)
Oct 26, 2020 5.570 5.665 5.434 5.489 443,969 +0.02(+0.33%)
Oct 23, 2020 5.452 5.489 5.407 5.470 1,172,518 +0.01(+0.17%)
Oct 22, 2020 5.334 5.498 5.331 5.461 2,630,299 +0.11(+2.03%)
Oct 21, 2020 5.298 5.380 5.255 5.352 121,816 +0.05(+0.85%)
Oct 20, 2020 5.298 5.416 5.271 5.307 253,644 +0.05(+1.04%)
Oct 19, 2020 5.234 5.316 5.203 5.253 335,056 +0.02(+0.35%)
Oct 16, 2020 5.198 5.334 5.153 5.234 1,992,189 -0.04(-0.69%)
Oct 15, 2020 5.080 5.289 5.071 5.271 891,248 +0.05(+1.04%)
Oct 14, 2020 5.180 5.307 5.144 5.216 869,568 +0.06(+1.23%)
Oct 13, 2020 5.107 5.207 5.053 5.153 680,292 -0.11(-2.07%)
Oct 12, 2020 5.162 5.461 5.117 5.262 453,018 +0.15(+2.84%)
Oct 09, 2020 5.117 5.215 5.062 5.117 364,420 +0.05(+1.08%)
Oct 08, 2020 4.990 5.089 4.980 5.062 434,430 -0.03(-0.53%)
Oct 07, 2020 5.080 5.153 4.922 5.089 448,825 -0.05(-0.88%)
Oct 06, 2020 5.198 5.334 5.071 5.135 523,642 +0.02(+0.35%)
Oct 05, 2020 4.790 5.207 4.772 5.117 537,491 +0.27(+5.62%)
Oct 02, 2020 4.853 4.994 4.799 4.844 477,186 -0.05(-0.93%)
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.