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

Centrais Electricas Brazil ADR (NY: EBR )

7.355 +0.105 (+1.45%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 19, 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 (%)
Mar 31, 2021 5.547 5.804 5.538 5.804 596,134 +0.24(+4.27%)
Mar 30, 2021 5.471 5.566 5.452 5.566 511,679 +0.03(+0.52%)
Mar 29, 2021 5.538 5.576 5.461 5.538 408,405 -0.09(-1.52%)
Mar 26, 2021 5.747 5.756 5.538 5.623 309,412 -0.08(-1.34%)
Mar 25, 2021 5.557 5.766 5.528 5.699 908,531 +0.19(+3.45%)
Mar 24, 2021 5.680 5.785 5.481 5.509 500,688 -0.18(-3.18%)
Mar 23, 2021 5.633 5.814 5.590 5.690 438,794 +0.02(+0.34%)
Mar 22, 2021 5.737 5.737 5.576 5.671 438,523 -0.12(-2.13%)
Mar 19, 2021 5.918 6.013 5.747 5.795 1,165,867 -0.04(-0.65%)
Mar 18, 2021 5.795 5.928 5.795 5.833 1,265,873 +0.02(+0.33%)
Mar 17, 2021 5.595 5.823 5.547 5.814 934,788 +0.14(+2.52%)
Mar 16, 2021 5.709 5.747 5.614 5.671 1,291,641 +0.01(+0.17%)
Mar 15, 2021 5.528 5.718 5.461 5.661 2,156,754 +0.18(+3.30%)
Mar 12, 2021 5.414 5.538 5.358 5.481 419,872 +0.00(+0.00%)
Mar 11, 2021 5.395 5.528 5.338 5.481 855,315 +0.10(+1.77%)
Mar 10, 2021 5.300 5.442 5.252 5.385 966,525 +0.20(+3.85%)
Mar 09, 2021 5.138 5.265 5.081 5.186 1,102,026 -0.04(-0.73%)
Mar 08, 2021 5.395 5.547 5.167 5.224 1,108,109 -0.12(-2.31%)
Mar 05, 2021 5.461 5.487 5.328 5.347 882,309 -0.03(-0.53%)
Mar 04, 2021 5.585 5.642 5.338 5.376 959,845 -0.04(-0.70%)
Mar 03, 2021 5.224 5.433 5.062 5.414 1,579,841 +0.05(+0.89%)
Mar 02, 2021 5.167 5.414 5.038 5.366 2,219,721 +0.05(+0.89%)
Mar 01, 2021 5.471 5.547 5.319 5.319 1,240,661 -0.18(-3.29%)
Feb 26, 2021 5.814 5.814 5.461 5.500 1,838,188 -0.23(-3.99%)
Feb 25, 2021 5.975 5.994 5.623 5.728 2,881,214 +0.00(+0.00%)
Feb 24, 2021 6.042 6.109 5.538 5.728 4,885,577 +0.17(+3.08%)
Feb 23, 2021 5.005 5.756 4.967 5.557 6,549,454 +0.56(+11.24%)
Feb 22, 2021 4.719 5.109 4.691 4.995 3,957,154 -0.11(-2.23%)
Feb 19, 2021 5.148 5.176 5.052 5.109 1,220,940 -0.02(-0.37%)
Feb 18, 2021 5.243 5.252 5.090 5.128 995,118 -0.12(-2.36%)
Feb 17, 2021 5.186 5.252 5.157 5.252 605,967 +0.10(+1.85%)
Feb 16, 2021 5.300 5.338 5.138 5.157 898,918 -0.09(-1.63%)
Feb 12, 2021 5.233 5.290 5.186 5.243 548,934 +0.04(+0.73%)
Feb 11, 2021 5.252 5.300 5.148 5.205 979,640 +0.05(+1.00%)
Feb 10, 2021 5.189 5.189 5.071 5.153 782,694 -0.04(-0.70%)
Feb 09, 2021 5.171 5.244 5.098 5.189 688,353 +0.04(+0.70%)
Feb 08, 2021 5.180 5.216 5.098 5.153 1,095,494 -0.07(-1.39%)
Feb 05, 2021 5.253 5.263 5.154 5.225 1,037,376 +0.06(+1.23%)
Feb 04, 2021 5.216 5.216 5.044 5.162 3,148,745 -0.12(-2.23%)
Feb 03, 2021 5.280 5.316 5.189 5.280 1,567,060 +0.00(+0.00%)
Feb 02, 2021 5.362 5.407 5.271 5.280 2,264,066 +0.23(+4.49%)
Feb 01, 2021 4.999 5.171 4.926 5.053 3,375,011 +0.36(+7.74%)
Jan 29, 2021 4.799 4.853 4.663 4.690 1,768,973 -0.14(-2.82%)
Jan 28, 2021 4.826 4.935 4.781 4.826 1,553,199 +0.08(+1.72%)
Jan 27, 2021 4.754 4.863 4.645 4.745 3,228,191 +0.12(+2.55%)
Jan 26, 2021 4.772 4.835 4.599 4.627 7,781,542 +0.14(+3.03%)
Jan 25, 2021 4.536 4.581 4.255 4.491 10,515,434 -0.60(-11.76%)
Jan 22, 2021 5.126 5.139 4.908 5.089 2,264,237 -0.24(-4.59%)
Jan 21, 2021 5.688 5.688 5.244 5.334 1,968,473 -0.34(-6.07%)
Jan 20, 2021 5.733 5.752 5.634 5.679 372,645 +0.05(+0.97%)
Jan 19, 2021 5.752 5.752 5.561 5.625 949,452 -0.24(-4.17%)
Jan 15, 2021 5.969 6.025 5.851 5.870 1,179,572 -0.37(-5.96%)
Jan 14, 2021 6.042 6.241 6.006 6.241 666,976 +0.40(+6.83%)
Jan 13, 2021 5.824 5.897 5.761 5.842 435,033 -0.04(-0.62%)
Jan 12, 2021 5.706 5.897 5.661 5.879 659,422 +0.27(+4.85%)
Jan 11, 2021 5.706 5.743 5.561 5.606 909,289 -0.34(-5.79%)
Jan 08, 2021 5.897 5.965 5.788 5.951 676,813 +0.23(+3.96%)
Jan 07, 2021 5.879 5.906 5.715 5.724 1,415,870 -0.18(-3.07%)
Jan 06, 2021 5.860 6.106 5.815 5.906 1,286,113 -0.15(-2.54%)
Jan 05, 2021 5.969 6.096 5.942 6.060 1,008,346 -0.13(-2.05%)
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.