Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

8.350 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.232 7.281 7.091 7.164 503,728 -0.03(-0.41%)
Aug 30, 2021 7.212 7.232 7.125 7.193 438,685 -0.12(-1.60%)
Aug 27, 2021 7.212 7.339 7.169 7.310 317,701 +0.05(+0.67%)
Aug 26, 2021 7.290 7.393 7.222 7.261 366,556 -0.09(-1.19%)
Aug 25, 2021 7.281 7.359 7.183 7.349 647,590 +0.08(+1.07%)
Aug 24, 2021 6.979 7.310 6.940 7.271 580,037 +0.39(+5.67%)
Aug 23, 2021 6.920 6.940 6.784 6.881 775,579 -0.08(-1.12%)
Aug 20, 2021 6.784 7.008 6.754 6.959 579,486 +0.07(+0.99%)
Aug 19, 2021 6.735 6.930 6.667 6.891 612,416 +0.05(+0.71%)
Aug 18, 2021 6.998 7.018 6.784 6.842 1,144,573 -0.24(-3.44%)
Aug 17, 2021 6.988 7.271 6.969 7.086 680,296 +0.05(+0.69%)
Aug 16, 2021 7.281 7.290 6.998 7.037 594,510 -0.23(-3.22%)
Aug 13, 2021 7.251 7.300 7.115 7.271 446,103 -0.03(-0.40%)
Aug 12, 2021 7.485 7.505 7.281 7.300 374,262 -0.19(-2.47%)
Aug 11, 2021 7.524 7.524 7.349 7.485 363,874 -0.04(-0.52%)
Aug 10, 2021 7.622 7.641 7.495 7.524 369,791 -0.08(-1.03%)
Aug 09, 2021 7.671 7.710 7.490 7.602 382,228 -0.08(-1.02%)
Aug 06, 2021 7.534 7.768 7.427 7.680 738,469 +0.22(+3.01%)
Aug 05, 2021 7.749 7.807 7.407 7.456 613,859 -0.19(-2.42%)
Aug 04, 2021 7.651 7.710 7.446 7.641 514,081 -0.01(-0.13%)
Aug 03, 2021 7.515 7.651 7.349 7.651 615,551 -0.05(-0.63%)
Aug 02, 2021 7.807 7.904 7.671 7.700 445,561 +0.08(+1.02%)
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%)
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.