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

Centrais Electricas Brazil ADR (NY: EBR )

7.525 +0.135 (+1.83%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 14, 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 (%)
Mar 28, 2024 8.267 8.213 8.213 8.267 1,639,907 -0.04(-0.48%)
Mar 27, 2024 8.426 8.435 8.188 8.307 987,236 -0.11(-1.29%)
Mar 26, 2024 8.406 8.480 8.376 8.416 628,300 +0.00(+0.00%)
Mar 25, 2024 8.317 8.465 8.287 8.416 988,350 +0.10(+1.19%)
Mar 22, 2024 8.386 8.475 8.277 8.317 550,746 -0.13(-1.52%)
Mar 21, 2024 8.396 8.480 8.312 8.445 1,174,130 +0.01(+0.12%)
Mar 20, 2024 8.327 8.455 8.269 8.435 1,243,910 +0.22(+2.65%)
Mar 19, 2024 8.099 8.292 8.039 8.218 1,681,274 +0.07(+0.85%)
Mar 18, 2024 8.525 8.544 8.143 8.148 935,217 -0.36(-4.19%)
Mar 15, 2024 8.634 8.634 8.332 8.505 1,558,436 -0.23(-2.61%)
Mar 14, 2024 8.792 8.832 8.663 8.733 1,019,414 +0.09(+1.03%)
Mar 13, 2024 8.614 8.728 8.579 8.643 1,435,846 -0.04(-0.46%)
Mar 12, 2024 8.584 8.747 8.544 8.683 1,047,450 +0.13(+1.50%)
Mar 11, 2024 8.574 8.634 8.543 8.554 649,366 -0.05(-0.58%)
Mar 08, 2024 8.564 8.673 8.525 8.604 628,194 -0.10(-1.14%)
Mar 07, 2024 8.703 8.713 8.638 8.703 328,300 -0.02(-0.23%)
Mar 06, 2024 8.792 8.802 8.688 8.723 406,237 +0.01(+0.11%)
Mar 05, 2024 8.752 8.856 8.663 8.713 1,091,488 +0.02(+0.23%)
Mar 04, 2024 8.693 8.733 8.616 8.693 562,966 -0.04(-0.45%)
Mar 01, 2024 8.713 8.827 8.624 8.733 778,069 +0.07(+0.80%)
Feb 29, 2024 8.643 8.752 8.624 8.663 492,276 -0.07(-0.79%)
Feb 28, 2024 8.693 8.777 8.653 8.733 453,969 -0.09(-1.01%)
Feb 27, 2024 8.742 8.861 8.723 8.822 516,355 +0.23(+2.65%)
Feb 26, 2024 8.584 8.634 8.525 8.594 309,676 +0.06(+0.70%)
Feb 23, 2024 8.634 8.634 8.510 8.534 376,224 -0.14(-1.60%)
Feb 22, 2024 8.792 8.822 8.643 8.673 513,826 -0.07(-0.79%)
Feb 21, 2024 8.841 8.851 8.678 8.742 704,478 -0.21(-2.32%)
Feb 20, 2024 8.693 9.020 8.693 8.950 904,343 +0.47(+5.48%)
Feb 16, 2024 8.475 8.579 8.445 8.485 470,591 -0.03(-0.35%)
Feb 15, 2024 8.574 8.604 8.495 8.515 722,073 -0.06(-0.69%)
Feb 14, 2024 8.505 8.604 8.416 8.574 842,658 +0.15(+1.76%)
Feb 13, 2024 8.634 8.693 8.376 8.426 676,067 -0.33(-3.73%)
Feb 12, 2024 8.733 8.762 8.619 8.752 395,868 +0.05(+0.57%)
Feb 09, 2024 8.515 8.751 8.485 8.703 1,126,876 +0.21(+2.45%)
Feb 08, 2024 8.614 8.634 8.470 8.495 866,729 -0.14(-1.61%)
Feb 07, 2024 8.574 8.713 8.574 8.634 719,591 +0.01(+0.11%)
Feb 06, 2024 8.416 8.634 8.416 8.624 775,228 +0.50(+6.09%)
Feb 05, 2024 8.109 8.158 7.970 8.129 428,324 +0.00(+0.00%)
Feb 02, 2024 8.119 8.163 8.025 8.129 712,054 -0.22(-2.61%)
Feb 01, 2024 8.168 8.376 8.104 8.346 829,000 +0.17(+2.06%)
Jan 31, 2024 8.188 8.346 8.143 8.178 1,003,784 +0.11(+1.35%)
Jan 30, 2024 8.109 8.138 7.990 8.069 865,343 -0.15(-1.81%)
Jan 29, 2024 8.317 8.346 8.168 8.218 834,125 -0.04(-0.48%)
Jan 26, 2024 8.317 8.317 8.242 8.257 603,316 -0.04(-0.48%)
Jan 25, 2024 8.287 8.317 8.237 8.297 527,241 +0.09(+1.09%)
Jan 24, 2024 8.297 8.307 8.183 8.208 480,204 +0.01(+0.12%)
Jan 23, 2024 8.218 8.228 8.074 8.198 1,158,046 +0.11(+1.35%)
Jan 22, 2024 8.317 8.346 8.039 8.089 802,180 -0.33(-3.88%)
Jan 19, 2024 8.366 8.475 8.327 8.416 794,989 +0.19(+2.29%)
Jan 18, 2024 8.376 8.376 8.208 8.228 535,145 -0.20(-2.35%)
Jan 17, 2024 8.426 8.460 8.381 8.426 418,462 -0.02(-0.23%)
Jan 16, 2024 8.624 8.634 8.356 8.445 1,296,434 -0.35(-3.94%)
Jan 12, 2024 8.861 8.906 8.713 8.792 483,146 +0.01(+0.11%)
Jan 11, 2024 8.792 8.871 8.619 8.782 1,456,489 +0.15(+1.72%)
Jan 10, 2024 8.495 8.703 8.426 8.634 828,980 +0.24(+2.83%)
Jan 09, 2024 8.346 8.426 8.307 8.396 679,028 +0.03(+0.36%)
Jan 08, 2024 8.297 8.411 8.297 8.366 628,693 -0.03(-0.35%)
Jan 05, 2024 8.366 8.475 8.346 8.396 419,319 +0.08(+0.95%)
Jan 04, 2024 8.297 8.356 8.257 8.317 467,885 -0.07(-0.83%)
Jan 03, 2024 8.386 8.480 8.371 8.386 535,937 -0.02(-0.24%)
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.