Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

8.320 -0.070 (-0.83%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.070 8.158 7.554 7.622 1,093,535 -0.54(-6.57%)
Jul 29, 2021 8.275 8.275 8.109 8.158 442,082 -0.01(-0.12%)
Jul 28, 2021 8.041 8.207 7.992 8.168 433,511 +0.12(+1.45%)
Jul 27, 2021 7.963 8.056 7.924 8.051 384,211 +0.07(+0.85%)
Jul 26, 2021 7.895 8.060 7.875 7.982 507,577 +0.04(+0.49%)
Jul 23, 2021 8.197 8.197 7.885 7.943 589,695 -0.20(-2.51%)
Jul 22, 2021 8.187 8.226 8.090 8.148 498,575 -0.04(-0.48%)
Jul 21, 2021 8.129 8.211 8.051 8.187 706,643 +0.01(+0.12%)
Jul 20, 2021 8.031 8.226 8.012 8.177 987,631 +0.09(+1.08%)
Jul 19, 2021 8.148 8.270 8.026 8.090 874,011 -0.37(-4.38%)
Jul 16, 2021 8.402 8.528 8.353 8.460 2,534,660 +0.05(+0.58%)
Jul 15, 2021 8.470 8.538 8.324 8.411 1,035,785 -0.05(-0.58%)
Jul 14, 2021 8.402 8.553 8.324 8.460 1,535,302 +0.26(+3.21%)
Jul 13, 2021 8.226 8.275 8.124 8.197 2,536,264 -0.04(-0.47%)
Jul 12, 2021 7.963 8.280 7.963 8.236 2,322,443 +0.27(+3.43%)
Jul 09, 2021 7.963 8.012 7.924 7.963 249,968 +0.07(+0.86%)
Jul 08, 2021 7.836 7.934 7.710 7.895 500,461 -0.06(-0.74%)
Jul 07, 2021 7.992 8.002 7.788 7.953 681,794 +0.02(+0.25%)
Jul 06, 2021 8.051 8.099 7.914 7.934 555,535 -0.43(-5.13%)
Jul 02, 2021 8.450 8.460 8.294 8.363 952,765 +0.04(+0.47%)
Jul 01, 2021 8.470 8.470 8.294 8.324 884,209 -0.11(-1.27%)
Jun 30, 2021 8.450 8.470 8.324 8.431 1,050,184 -0.15(-1.70%)
Jun 29, 2021 8.733 8.743 8.538 8.577 935,390 -0.22(-2.55%)
Jun 28, 2021 8.723 8.801 8.616 8.801 669,023 +0.07(+0.78%)
Jun 25, 2021 9.035 9.045 8.635 8.733 903,036 -0.30(-3.34%)
Jun 24, 2021 9.152 9.181 8.889 9.035 795,390 -0.03(-0.32%)
Jun 23, 2021 9.269 9.366 8.986 9.064 1,272,982 -0.12(-1.27%)
Jun 22, 2021 9.113 9.211 8.938 9.181 1,494,053 -0.02(-0.21%)
Jun 21, 2021 8.830 9.230 8.791 9.201 1,178,971 +0.43(+4.89%)
Jun 18, 2021 9.288 9.308 8.772 8.772 4,075,125 +0.35(+4.17%)
Jun 17, 2021 8.801 8.821 8.324 8.421 1,977,004 -0.28(-3.25%)
Jun 16, 2021 8.635 8.801 8.509 8.704 1,307,453 +0.13(+1.48%)
Jun 15, 2021 8.499 8.587 8.294 8.577 887,371 -0.14(-1.57%)
Jun 14, 2021 8.606 8.811 8.550 8.713 858,463 +0.19(+2.17%)
Jun 11, 2021 8.567 8.577 8.353 8.528 635,461 -0.16(-1.80%)
Jun 10, 2021 8.869 8.918 8.596 8.684 632,199 +0.00(+0.00%)
Jun 09, 2021 8.830 8.894 8.679 8.684 461,307 -0.04(-0.45%)
Jun 08, 2021 8.860 8.899 8.655 8.723 604,123 -0.22(-2.51%)
Jun 07, 2021 8.977 9.055 8.899 8.947 1,025,643 +0.15(+1.66%)
Jun 04, 2021 8.626 8.840 8.596 8.801 653,760 +0.20(+2.38%)
Jun 03, 2021 8.528 8.606 8.450 8.596 342,012 -0.02(-0.23%)
Jun 02, 2021 8.450 8.728 8.450 8.616 910,676 +0.17(+1.96%)
Jun 01, 2021 8.421 8.557 8.294 8.450 1,458,609 +0.38(+4.71%)
May 28, 2021 8.041 8.129 8.041 8.070 634,974 +0.07(+0.85%)
May 27, 2021 8.002 8.051 7.953 8.002 476,417 +0.03(+0.37%)
May 26, 2021 7.943 8.002 7.856 7.973 644,623 +0.09(+1.11%)
May 25, 2021 7.797 7.963 7.690 7.885 422,205 +0.09(+1.13%)
May 24, 2021 7.690 7.836 7.690 7.797 708,548 +0.11(+1.39%)
May 21, 2021 7.729 7.827 7.617 7.690 730,869 -0.04(-0.50%)
May 20, 2021 7.875 7.885 7.573 7.729 934,134 -0.09(-1.12%)
May 19, 2021 7.632 7.963 7.622 7.817 1,511,862 +0.26(+3.48%)
May 18, 2021 7.437 7.641 7.310 7.554 1,447,689 +0.19(+2.65%)
May 17, 2021 7.164 7.437 7.144 7.359 1,167,374 +0.01(+0.13%)
May 14, 2021 7.349 7.407 7.162 7.349 980,488 +0.03(+0.40%)
May 13, 2021 6.959 7.403 6.959 7.320 1,033,850 +0.48(+6.98%)
May 12, 2021 7.368 7.398 6.793 6.842 1,747,806 -0.48(-6.61%)
May 11, 2021 6.860 7.389 6.794 7.326 1,574,338 +0.41(+5.91%)
May 10, 2021 6.993 7.031 6.898 6.917 582,376 -0.08(-1.09%)
May 07, 2021 6.756 7.012 6.756 6.993 997,514 +0.28(+4.11%)
May 06, 2021 6.565 6.751 6.527 6.717 780,273 +0.20(+3.07%)
May 05, 2021 6.480 6.565 6.432 6.518 579,239 +0.09(+1.33%)
May 04, 2021 6.584 6.622 6.356 6.432 661,451 -0.26(-3.84%)
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.