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

Centrais Electricas Brazil ADR (NY: EBR )

7.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 29, 2020 4.632 4.649 4.425 4.615 858,443 +0.00(+0.00%)
May 28, 2020 4.649 4.761 4.546 4.615 1,358,381 -0.10(-2.19%)
May 27, 2020 4.537 4.839 4.494 4.718 1,597,127 +0.31(+7.03%)
May 26, 2020 4.391 4.486 4.219 4.408 1,411,591 +0.46(+11.79%)
May 22, 2020 3.651 3.952 3.573 3.943 810,010 +0.22(+6.02%)
May 21, 2020 3.719 3.814 3.616 3.719 523,066 +0.11(+3.10%)
May 20, 2020 3.685 3.745 3.573 3.607 614,129 +0.04(+1.21%)
May 19, 2020 3.642 3.711 3.564 3.564 588,786 -0.13(-3.50%)
May 18, 2020 3.513 3.702 3.513 3.694 1,378,812 +0.33(+9.72%)
May 15, 2020 3.375 3.470 3.229 3.366 1,425,125 +0.00(+0.00%)
May 14, 2020 2.988 3.375 2.919 3.366 1,046,601 +0.31(+10.14%)
May 13, 2020 3.143 3.168 2.884 3.056 1,789,246 -0.07(-2.20%)
May 12, 2020 3.358 3.401 3.112 3.125 1,242,230 -0.17(-5.22%)
May 11, 2020 3.323 3.457 3.229 3.298 886,024 -0.10(-3.04%)
May 08, 2020 3.272 3.409 3.263 3.401 1,905,858 +0.20(+6.18%)
May 07, 2020 3.358 3.366 3.168 3.203 2,879,442 -0.23(-6.77%)
May 06, 2020 3.496 3.504 3.349 3.435 913,327 -0.12(-3.39%)
May 05, 2020 3.633 3.719 3.513 3.556 904,355 -0.05(-1.43%)
May 04, 2020 3.625 3.625 3.414 3.607 1,122,163 -0.02(-0.48%)
May 01, 2020 3.685 3.702 3.616 3.625 604,081 -0.22(-5.61%)
Apr 30, 2020 3.900 3.900 3.737 3.840 1,576,982 -0.18(-4.50%)
Apr 29, 2020 3.754 4.038 3.728 4.021 1,390,658 +0.34(+9.37%)
Apr 28, 2020 3.685 3.719 3.586 3.676 1,451,701 +0.27(+7.83%)
Apr 27, 2020 3.530 3.573 3.341 3.409 1,559,405 +0.04(+1.28%)
Apr 24, 2020 3.633 3.642 3.134 3.366 3,136,088 -0.54(-13.88%)
Apr 23, 2020 4.219 4.219 3.762 3.909 821,707 -0.37(-8.65%)
Apr 22, 2020 4.133 4.292 4.098 4.279 1,363,769 +0.35(+8.99%)
Apr 21, 2020 4.055 4.159 3.857 3.926 1,799,164 -0.24(-5.79%)
Apr 20, 2020 4.038 4.326 3.969 4.167 1,100,981 -0.11(-2.62%)
Apr 17, 2020 4.382 4.408 4.219 4.279 679,809 +0.01(+0.20%)
Apr 16, 2020 4.451 4.460 4.236 4.270 448,842 -0.09(-2.17%)
Apr 15, 2020 4.425 4.563 4.357 4.365 1,070,529 -0.26(-5.59%)
Apr 14, 2020 4.572 4.731 4.537 4.623 1,152,568 +0.33(+7.62%)
Apr 13, 2020 4.159 4.434 4.055 4.296 1,423,917 -0.03(-0.80%)
Apr 09, 2020 4.339 4.529 4.262 4.331 1,055,080 +0.30(+7.48%)
Apr 08, 2020 3.633 4.081 3.616 4.029 888,944 +0.30(+8.08%)
Apr 07, 2020 4.012 4.012 3.702 3.728 694,844 +0.11(+3.10%)
Apr 06, 2020 3.788 3.883 3.539 3.616 799,180 +0.06(+1.69%)
Apr 03, 2020 3.676 3.685 3.358 3.556 856,236 -0.20(-5.28%)
Apr 02, 2020 3.788 3.900 3.633 3.754 610,606 +0.06(+1.63%)
Apr 01, 2020 3.702 3.840 3.586 3.694 827,391 -0.28(-6.94%)
Mar 31, 2020 4.090 4.245 3.883 3.969 871,561 -0.01(-0.22%)
Mar 30, 2020 3.788 4.055 3.711 3.978 994,189 +0.35(+9.74%)
Mar 27, 2020 3.444 3.780 3.444 3.625 1,026,392 -0.16(-4.32%)
Mar 26, 2020 3.539 3.788 3.539 3.788 1,845,129 +0.35(+10.28%)
Mar 25, 2020 3.022 3.586 2.962 3.435 1,948,792 +0.37(+12.08%)
Mar 24, 2020 2.953 3.082 2.802 3.065 771,500 +0.38(+14.10%)
Mar 23, 2020 2.893 2.893 2.544 2.686 1,656,713 -0.31(-10.34%)
Mar 20, 2020 3.229 3.263 2.833 2.996 1,725,249 -0.04(-1.42%)
Mar 19, 2020 3.177 3.371 2.841 3.039 2,980,781 -0.40(-11.53%)
Mar 18, 2020 3.694 3.857 3.168 3.435 1,522,512 -0.90(-20.83%)
Mar 17, 2020 4.262 4.400 3.995 4.339 1,298,897 +0.14(+3.28%)
Mar 16, 2020 4.055 4.443 3.922 4.202 2,427,580 -0.83(-16.44%)
Mar 13, 2020 5.123 5.149 4.400 5.028 1,554,048 +0.91(+22.18%)
Mar 12, 2020 4.382 4.675 3.797 4.115 1,689,582 -1.24(-23.15%)
Mar 11, 2020 5.829 5.941 4.955 5.355 1,180,994 -0.49(-8.39%)
Mar 10, 2020 5.278 5.855 5.157 5.846 1,273,678 +0.94(+19.12%)
Mar 09, 2020 5.407 5.441 4.908 4.908 1,087,418 -1.14(-18.80%)
Mar 06, 2020 6.156 6.294 5.898 6.044 743,225 -0.47(-7.27%)
Mar 05, 2020 6.664 6.750 6.406 6.518 459,553 -0.34(-4.90%)
Mar 04, 2020 6.793 6.879 6.621 6.853 882,004 +0.22(+3.38%)
Mar 03, 2020 6.810 7.034 6.561 6.630 697,505 -0.22(-3.14%)
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.