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

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2019 9.636 9.845 9.488 9.619 316,322 +0.24(+2.60%)
Aug 29, 2019 9.193 9.497 9.062 9.375 305,499 +0.26(+2.86%)
Aug 28, 2019 8.792 9.227 8.679 9.114 587,964 +0.18(+2.04%)
Aug 27, 2019 9.123 9.280 8.845 8.932 584,941 -0.22(-2.38%)
Aug 26, 2019 9.462 9.523 9.132 9.149 310,002 -0.35(-3.66%)
Aug 23, 2019 9.836 10.16 9.445 9.497 545,717 -0.48(-4.80%)
Aug 22, 2019 9.480 10.07 9.471 9.975 1,642,638 +0.37(+3.89%)
Aug 21, 2019 8.923 9.827 8.766 9.601 2,088,259 +1.05(+12.31%)
Aug 20, 2019 8.419 8.662 8.305 8.549 372,933 -0.10(-1.21%)
Aug 19, 2019 8.984 9.001 8.549 8.653 353,979 -0.30(-3.30%)
Aug 16, 2019 8.827 8.966 8.723 8.949 494,204 +0.26(+3.00%)
Aug 15, 2019 8.879 8.888 8.488 8.688 269,311 -0.12(-1.38%)
Aug 14, 2019 9.166 9.227 8.788 8.810 397,122 -0.67(-7.06%)
Aug 13, 2019 9.280 9.532 9.184 9.480 352,559 +0.23(+2.44%)
Aug 12, 2019 9.175 9.514 9.123 9.253 276,165 -0.37(-3.88%)
Aug 09, 2019 9.436 9.671 9.436 9.627 196,278 +0.10(+1.10%)
Aug 08, 2019 9.088 9.558 9.062 9.523 340,867 +0.48(+5.29%)
Aug 07, 2019 9.140 9.140 8.906 9.045 373,834 -0.25(-2.71%)
Aug 06, 2019 9.384 9.401 9.123 9.297 303,677 +0.04(+0.47%)
Aug 05, 2019 9.280 9.462 9.210 9.253 571,466 -0.20(-2.12%)
Aug 02, 2019 9.653 9.706 9.271 9.453 412,794 +0.08(+0.83%)
Aug 01, 2019 9.219 9.523 9.201 9.375 1,142,376 +0.45(+5.07%)
Jul 31, 2019 8.949 9.088 8.766 8.923 259,902 +0.02(+0.20%)
Jul 30, 2019 8.766 8.949 8.758 8.906 270,430 +0.10(+1.19%)
Jul 29, 2019 8.871 8.879 8.688 8.801 203,617 -0.02(-0.20%)
Jul 26, 2019 8.714 8.871 8.659 8.819 234,683 +0.18(+2.11%)
Jul 25, 2019 8.766 8.766 8.592 8.636 174,874 -0.18(-2.07%)
Jul 24, 2019 8.897 9.001 8.768 8.819 521,044 -0.04(-0.49%)
Jul 23, 2019 8.949 8.966 8.832 8.862 131,872 -0.11(-1.26%)
Jul 22, 2019 9.175 9.201 8.919 8.975 307,558 -0.14(-1.53%)
Jul 19, 2019 9.227 9.358 9.097 9.114 285,391 -0.24(-2.60%)
Jul 18, 2019 9.227 9.410 9.227 9.358 504,257 +0.10(+1.13%)
Jul 17, 2019 9.245 9.297 9.123 9.253 810,685 +0.42(+4.72%)
Jul 16, 2019 8.636 8.836 8.523 8.836 268,114 +0.18(+2.11%)
Jul 15, 2019 8.966 9.010 8.645 8.653 421,855 -0.39(-4.33%)
Jul 12, 2019 8.966 9.132 8.749 9.045 773,731 +0.17(+1.96%)
Jul 11, 2019 8.392 8.975 8.392 8.871 842,542 +0.43(+5.05%)
Jul 10, 2019 8.471 8.610 8.401 8.445 531,687 +0.19(+2.32%)
Jul 09, 2019 8.114 8.266 8.088 8.253 218,682 +0.09(+1.06%)
Jul 08, 2019 8.253 8.323 8.158 8.166 360,620 -0.07(-0.84%)
Jul 05, 2019 8.166 8.245 8.053 8.236 461,433 +0.44(+5.69%)
Jul 03, 2019 7.723 7.845 7.705 7.792 189,724 -0.04(-0.56%)
Jul 02, 2019 7.975 8.018 7.784 7.836 204,525 -0.16(-1.96%)
Jul 01, 2019 8.140 8.179 7.949 7.992 393,276 +0.06(+0.77%)
Jun 28, 2019 7.818 7.975 7.818 7.931 345,298 +0.28(+3.64%)
Jun 27, 2019 7.549 7.697 7.405 7.653 390,786 +0.01(+0.11%)
Jun 26, 2019 7.575 7.671 7.531 7.644 274,320 +0.21(+2.81%)
Jun 25, 2019 7.688 7.723 7.427 7.436 287,146 -0.36(-4.58%)
Jun 24, 2019 7.853 7.931 7.723 7.792 198,024 -0.03(-0.44%)
Jun 21, 2019 8.001 8.062 7.758 7.827 470,287 -0.26(-3.23%)
Jun 20, 2019 7.931 8.145 7.931 8.088 298,580 +0.15(+1.86%)
Jun 19, 2019 7.697 7.958 7.671 7.940 321,585 +0.17(+2.24%)
Jun 18, 2019 7.818 7.949 7.705 7.766 356,816 +0.09(+1.13%)
Jun 17, 2019 7.914 7.923 7.679 7.679 275,238 -0.10(-1.23%)
Jun 14, 2019 7.923 8.036 7.766 7.775 431,767 -0.26(-3.25%)
Jun 13, 2019 7.992 8.175 7.958 8.036 508,883 +0.03(+0.33%)
Jun 12, 2019 8.279 8.379 8.010 8.010 740,816 -0.14(-1.71%)
Jun 11, 2019 8.071 8.184 7.992 8.149 290,808 +0.20(+2.52%)
Jun 10, 2019 8.027 8.027 7.897 7.949 261,122 -0.12(-1.51%)
Jun 07, 2019 8.088 8.245 8.027 8.071 693,242 +0.08(+0.98%)
Jun 06, 2019 7.897 8.010 7.810 7.992 336,723 +0.26(+3.37%)
Jun 05, 2019 7.888 7.940 7.723 7.731 246,665 -0.18(-2.31%)
Jun 04, 2019 7.818 7.914 7.731 7.914 284,054 +0.22(+2.82%)
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.