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

Centrais Electricas Brazil ADR (NY: EBR )

7.325 +0.075 (+1.03%)
Streaming Delayed Price Updated: 3:53 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 (%)
Dec 31, 2021 5.848 5.936 5.838 5.936 532,031 +0.10(+1.67%)
Dec 30, 2021 5.721 5.906 5.721 5.838 490,923 +0.18(+3.10%)
Dec 29, 2021 5.750 5.780 5.624 5.663 572,847 -0.12(-2.02%)
Dec 28, 2021 5.692 5.789 5.658 5.780 680,384 +0.04(+0.68%)
Dec 27, 2021 5.702 5.760 5.648 5.741 444,274 +0.08(+1.38%)
Dec 23, 2021 5.711 5.721 5.648 5.663 1,608,710 -0.11(-1.86%)
Dec 22, 2021 5.604 5.775 5.556 5.770 2,788,216 +0.19(+3.50%)
Dec 21, 2021 5.546 5.619 5.546 5.575 1,028,843 +0.04(+0.70%)
Dec 20, 2021 5.546 5.575 5.453 5.536 1,184,654 -0.17(-2.91%)
Dec 17, 2021 5.624 5.775 5.604 5.702 4,818,905 +0.00(+0.00%)
Dec 16, 2021 5.731 5.789 5.677 5.702 1,737,262 -0.13(-2.17%)
Dec 15, 2021 5.390 5.902 5.370 5.828 4,633,283 -0.09(-1.48%)
Dec 14, 2021 6.092 6.165 5.799 5.916 3,059,552 -0.34(-5.45%)
Dec 13, 2021 6.296 6.355 6.223 6.257 1,111,367 +0.07(+1.10%)
Dec 10, 2021 6.092 6.189 6.072 6.189 483,121 +0.15(+2.42%)
Dec 09, 2021 6.199 6.209 6.033 6.043 859,519 -0.26(-4.17%)
Dec 08, 2021 6.413 6.457 6.228 6.306 857,010 +0.15(+2.37%)
Dec 07, 2021 6.121 6.179 6.067 6.160 721,734 +0.01(+0.16%)
Dec 06, 2021 6.238 6.296 6.140 6.150 713,800 +0.07(+1.12%)
Dec 03, 2021 6.111 6.170 5.941 6.082 951,131 +0.08(+1.30%)
Dec 02, 2021 5.994 6.043 5.945 6.004 1,052,023 +0.34(+6.02%)
Dec 01, 2021 5.819 5.887 5.604 5.663 608,452 -0.02(-0.34%)
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%)
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.