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

Centrais Electricas Brazil ADR (NY: EBR )

7.275 -0.085 (-1.15%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 10, 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 (%)
Oct 30, 2020 4.904 4.931 4.823 4.913 312,432 -0.07(-1.44%)
Oct 29, 2020 4.823 5.038 4.769 4.985 238,714 -0.01(-0.18%)
Oct 28, 2020 5.047 5.128 4.985 4.994 776,653 -0.22(-4.14%)
Oct 27, 2020 5.416 5.416 5.200 5.209 304,750 -0.22(-4.13%)
Oct 26, 2020 5.514 5.609 5.380 5.434 448,457 +0.02(+0.33%)
Oct 23, 2020 5.398 5.434 5.353 5.416 1,184,372 +0.01(+0.17%)
Oct 22, 2020 5.281 5.443 5.278 5.407 2,656,891 +0.11(+2.03%)
Oct 21, 2020 5.245 5.326 5.202 5.299 123,047 +0.04(+0.85%)
Oct 20, 2020 5.245 5.362 5.218 5.254 256,208 +0.05(+1.04%)
Oct 19, 2020 5.182 5.263 5.151 5.200 338,444 +0.02(+0.35%)
Oct 16, 2020 5.146 5.281 5.101 5.182 2,012,330 -0.04(-0.69%)
Oct 15, 2020 5.029 5.236 5.020 5.218 900,258 +0.05(+1.04%)
Oct 14, 2020 5.128 5.254 5.092 5.164 878,359 +0.06(+1.23%)
Oct 13, 2020 5.056 5.155 5.002 5.101 687,169 -0.11(-2.07%)
Oct 12, 2020 5.110 5.407 5.065 5.209 457,598 +0.14(+2.84%)
Oct 09, 2020 5.065 5.163 5.011 5.065 368,105 +0.05(+1.08%)
Oct 08, 2020 4.940 5.038 4.931 5.011 438,822 -0.03(-0.53%)
Oct 07, 2020 5.029 5.101 4.872 5.038 453,362 -0.04(-0.88%)
Oct 06, 2020 5.146 5.281 5.020 5.083 528,936 +0.02(+0.35%)
Oct 05, 2020 4.742 5.155 4.724 5.065 542,924 +0.27(+5.62%)
Oct 02, 2020 4.805 4.944 4.751 4.796 482,010 -0.04(-0.93%)
Oct 01, 2020 4.841 4.850 4.742 4.841 601,142 -0.12(-2.35%)
Sep 30, 2020 4.886 4.967 4.859 4.958 1,530,996 +0.08(+1.66%)
Sep 29, 2020 4.859 4.944 4.787 4.877 826,572 -0.08(-1.63%)
Sep 28, 2020 5.290 5.308 4.850 4.958 992,814 -0.27(-5.15%)
Sep 25, 2020 5.146 5.254 5.115 5.227 465,531 -0.07(-1.36%)
Sep 24, 2020 5.227 5.380 5.200 5.299 725,055 +0.13(+2.61%)
Sep 23, 2020 5.317 5.362 5.155 5.164 366,687 -0.22(-4.01%)
Sep 22, 2020 5.514 5.523 5.317 5.380 322,655 -0.08(-1.48%)
Sep 21, 2020 5.254 5.470 5.200 5.461 312,246 +0.03(+0.50%)
Sep 18, 2020 5.721 5.739 5.407 5.434 760,483 -0.35(-6.06%)
Sep 17, 2020 5.649 5.784 5.604 5.784 398,920 +0.03(+0.47%)
Sep 16, 2020 5.712 5.802 5.654 5.757 319,804 +0.09(+1.58%)
Sep 15, 2020 5.928 5.999 5.649 5.667 660,463 -0.23(-3.96%)
Sep 14, 2020 5.811 5.928 5.766 5.901 601,134 +0.06(+1.08%)
Sep 11, 2020 5.963 5.981 5.802 5.838 786,203 -0.13(-2.11%)
Sep 10, 2020 6.377 6.395 5.919 5.963 734,581 -0.25(-4.05%)
Sep 09, 2020 6.269 6.350 6.197 6.215 439,399 +0.14(+2.37%)
Sep 08, 2020 6.017 6.152 5.946 6.071 300,076 -0.10(-1.60%)
Sep 04, 2020 6.197 6.296 6.008 6.170 383,359 -0.07(-1.15%)
Sep 03, 2020 6.395 6.534 6.179 6.242 457,734 -0.05(-0.86%)
Sep 02, 2020 6.017 6.314 6.013 6.296 629,399 +0.24(+4.01%)
Sep 01, 2020 6.035 6.116 5.990 6.053 424,540 +0.23(+4.01%)
Aug 31, 2020 5.972 5.981 5.820 5.820 465,504 -0.34(-5.54%)
Aug 28, 2020 6.035 6.332 5.959 6.161 651,699 +0.38(+6.52%)
Aug 27, 2020 5.892 5.905 5.667 5.784 354,301 -0.02(-0.31%)
Aug 26, 2020 6.170 6.179 5.766 5.802 853,861 -0.35(-5.69%)
Aug 25, 2020 5.892 6.323 5.775 6.152 1,627,940 +0.21(+3.47%)
Aug 24, 2020 5.658 6.008 5.532 5.946 1,463,673 +0.48(+8.88%)
Aug 21, 2020 5.263 5.649 5.263 5.461 1,027,710 +0.29(+5.56%)
Aug 20, 2020 5.002 5.209 4.949 5.173 1,142,453 +0.01(+0.17%)
Aug 19, 2020 5.326 5.326 5.137 5.164 976,868 -0.16(-3.04%)
Aug 18, 2020 5.371 5.434 5.209 5.326 553,214 +0.09(+1.72%)
Aug 17, 2020 5.613 5.649 5.119 5.236 1,763,658 -0.40(-7.17%)
Aug 14, 2020 5.559 5.676 5.438 5.640 745,117 +0.08(+1.45%)
Aug 13, 2020 5.981 6.071 5.452 5.559 968,046 -0.25(-4.33%)
Aug 12, 2020 5.865 5.910 5.676 5.811 804,541 -0.25(-4.15%)
Aug 11, 2020 6.170 6.179 6.026 6.062 491,287 -0.05(-0.88%)
Aug 10, 2020 6.179 6.224 6.080 6.116 539,130 -0.09(-1.45%)
Aug 07, 2020 6.251 6.305 6.103 6.206 432,239 -0.17(-2.59%)
Aug 06, 2020 6.190 6.586 6.139 6.371 911,224 +0.20(+3.21%)
Aug 05, 2020 6.423 6.500 6.139 6.173 805,740 -0.02(-0.28%)
Aug 04, 2020 6.216 6.354 6.079 6.190 485,619 -0.15(-2.31%)
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.