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

Centrais Electricas Brazil ADR (NY: EBR )

7.340 +0.090 (+1.24%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 30, 2021 5.741 5.770 5.517 5.682 1,403,044 -0.08(-1.35%)
Nov 29, 2021 5.799 5.799 5.711 5.760 402,133 +0.03(+0.51%)
Nov 26, 2021 5.711 5.750 5.677 5.731 486,739 -0.02(-0.34%)
Nov 24, 2021 5.692 5.828 5.673 5.750 793,376 -0.05(-0.84%)
Nov 23, 2021 5.575 5.814 5.517 5.799 974,869 +0.19(+3.30%)
Nov 22, 2021 5.789 5.848 5.604 5.614 1,263,172 -0.19(-3.36%)
Nov 19, 2021 5.858 5.926 5.780 5.809 610,162 +0.03(+0.51%)
Nov 18, 2021 5.858 5.789 5.741 5.780 1,239,914 +0.00(+0.00%)
Nov 17, 2021 5.819 5.936 5.692 5.780 1,986,930 -0.37(-6.02%)
Nov 16, 2021 6.170 6.248 6.092 6.150 761,132 -0.25(-3.96%)
Nov 15, 2021 6.579 6.579 6.355 6.404 489,426 +0.01(+0.15%)
Nov 12, 2021 6.472 6.472 6.384 6.394 579,289 -0.11(-1.65%)
Nov 11, 2021 6.491 6.598 6.481 6.501 904,377 +0.19(+2.93%)
Nov 10, 2021 6.433 6.316 975,826 +0.07(+1.09%)
Nov 09, 2021 6.345 6.423 6.194 6.248 976,393 +0.20(+3.39%)
Nov 08, 2021 6.082 6.116 5.994 6.043 492,471 -0.06(-0.96%)
Nov 05, 2021 5.994 6.131 5.975 6.101 709,489 +0.31(+5.39%)
Nov 04, 2021 6.033 6.053 5.760 5.789 1,427,450 -0.41(-6.60%)
Nov 03, 2021 5.994 6.257 5.916 6.199 1,088,017 +0.22(+3.75%)
Nov 02, 2021 6.082 6.101 5.906 5.975 644,100 -0.11(-1.76%)
Nov 01, 2021 5.975 6.131 5.994 6.082 1,010,615 +0.16(+2.63%)
Oct 29, 2021 6.326 6.330 5.877 5.926 3,784,761 -0.37(-5.88%)
Oct 28, 2021 6.394 6.462 6.267 6.296 1,118,147 -0.15(-2.27%)
Oct 27, 2021 6.491 6.589 6.399 6.442 988,528 +0.05(+0.76%)
Oct 26, 2021 6.287 6.433 6.394 1,104,405 -0.07(-1.06%)
Oct 25, 2021 6.287 6.506 6.243 6.462 1,876,275 +0.28(+4.57%)
Oct 22, 2021 6.101 6.735 5.750 6.179 5,886,110 -0.10(-1.55%)
Oct 21, 2021 6.452 6.491 6.150 6.277 3,037,364 -0.44(-6.53%)
Oct 20, 2021 6.949 6.959 6.701 6.715 1,632,098 -0.17(-2.41%)
Oct 19, 2021 7.076 7.130 6.837 6.881 2,321,113 -0.34(-4.72%)
Oct 18, 2021 6.901 7.237 6.842 7.222 1,496,951 +0.19(+2.77%)
Oct 15, 2021 7.144 7.251 7.027 7.027 6,947,712 -0.10(-1.37%)
Oct 14, 2021 6.959 7.125 6.935 7.125 1,802,127 +0.13(+1.81%)
Oct 13, 2021 7.018 7.071 6.871 6.998 3,384,425 -0.11(-1.51%)
Oct 12, 2021 6.930 7.300 6.891 7.105 2,805,555 +0.15(+2.10%)
Oct 11, 2021 6.803 7.042 6.784 6.959 3,858,121 +0.17(+2.44%)
Oct 08, 2021 6.696 6.842 6.676 6.793 1,666,502 +0.16(+2.35%)
Oct 07, 2021 6.579 6.662 6.496 6.637 1,516,044 +0.11(+1.64%)
Oct 06, 2021 6.442 6.540 6.301 6.530 1,324,551 -0.01(-0.15%)
Oct 05, 2021 6.589 6.608 6.470 6.540 1,065,236 -0.07(-1.03%)
Oct 04, 2021 6.832 6.871 6.501 6.608 2,986,637 -0.47(-6.61%)
Oct 01, 2021 7.057 7.115 6.969 7.076 1,096,071 +0.16(+2.25%)
Sep 30, 2021 6.949 7.066 6.901 6.920 739,780 -0.04(-0.56%)
Sep 29, 2021 6.969 7.149 6.949 6.959 540,466 -0.04(-0.56%)
Sep 28, 2021 7.134 7.183 6.959 6.998 573,762 -0.19(-2.71%)
Sep 27, 2021 7.212 7.359 7.115 7.193 663,443 -0.01(-0.14%)
Sep 24, 2021 7.076 7.261 7.066 7.203 982,597 +0.01(+0.14%)
Sep 23, 2021 7.086 7.242 7.066 7.193 598,144 +0.12(+1.65%)
Sep 22, 2021 7.066 7.164 6.988 7.076 1,172,871 +0.05(+0.69%)
Sep 21, 2021 6.842 7.105 6.774 7.027 489,287 +0.23(+3.44%)
Sep 20, 2021 6.901 6.959 6.667 6.793 877,870 -0.14(-1.97%)
Sep 17, 2021 6.891 6.954 6.784 6.930 812,642 -0.04(-0.56%)
Sep 16, 2021 7.018 7.057 6.920 6.969 687,009 -0.11(-1.52%)
Sep 15, 2021 7.047 7.100 6.954 7.076 1,042,852 -0.03(-0.41%)
Sep 14, 2021 7.115 7.198 7.003 7.105 895,696 +0.06(+0.83%)
Sep 13, 2021 6.998 7.144 6.891 7.047 655,439 +0.28(+4.18%)
Sep 10, 2021 6.988 7.008 6.754 6.764 884,046 -0.06(-0.86%)
Sep 09, 2021 6.452 6.910 6.452 6.823 2,239,882 +0.44(+6.87%)
Sep 08, 2021 6.901 6.920 6.335 6.384 2,092,252 -0.67(-9.53%)
Sep 07, 2021 7.047 7.144 7.018 7.057 507,252 +0.13(+1.83%)
Sep 03, 2021 7.066 7.071 6.901 6.930 463,568 -0.08(-1.11%)
Sep 02, 2021 7.057 7.134 6.959 7.008 724,541 -0.31(-4.26%)
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.