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 (%)
Oct 30, 2020 4.953 4.980 4.872 4.962 309,305 -0.07(-1.44%)
Oct 29, 2020 4.872 5.089 4.817 5.035 236,325 -0.01(-0.18%)
Oct 28, 2020 5.098 5.180 5.035 5.044 768,880 -0.22(-4.14%)
Oct 27, 2020 5.470 5.470 5.253 5.262 301,699 -0.23(-4.13%)
Oct 26, 2020 5.570 5.665 5.434 5.489 443,969 +0.02(+0.33%)
Oct 23, 2020 5.452 5.489 5.407 5.470 1,172,518 +0.01(+0.17%)
Oct 22, 2020 5.334 5.498 5.331 5.461 2,630,299 +0.11(+2.03%)
Oct 21, 2020 5.298 5.380 5.255 5.352 121,816 +0.05(+0.85%)
Oct 20, 2020 5.298 5.416 5.271 5.307 253,644 +0.05(+1.04%)
Oct 19, 2020 5.234 5.316 5.203 5.253 335,056 +0.02(+0.35%)
Oct 16, 2020 5.198 5.334 5.153 5.234 1,992,189 -0.04(-0.69%)
Oct 15, 2020 5.080 5.289 5.071 5.271 891,248 +0.05(+1.04%)
Oct 14, 2020 5.180 5.307 5.144 5.216 869,568 +0.06(+1.23%)
Oct 13, 2020 5.107 5.207 5.053 5.153 680,292 -0.11(-2.07%)
Oct 12, 2020 5.162 5.461 5.117 5.262 453,018 +0.15(+2.84%)
Oct 09, 2020 5.117 5.215 5.062 5.117 364,420 +0.05(+1.08%)
Oct 08, 2020 4.990 5.089 4.980 5.062 434,430 -0.03(-0.53%)
Oct 07, 2020 5.080 5.153 4.922 5.089 448,825 -0.05(-0.88%)
Oct 06, 2020 5.198 5.334 5.071 5.135 523,642 +0.02(+0.35%)
Oct 05, 2020 4.790 5.207 4.772 5.117 537,491 +0.27(+5.62%)
Oct 02, 2020 4.853 4.994 4.799 4.844 477,186 -0.05(-0.93%)
Oct 01, 2020 4.890 4.899 4.790 4.890 595,126 -0.12(-2.35%)
Sep 30, 2020 4.935 5.017 4.908 5.008 1,515,673 +0.08(+1.66%)
Sep 29, 2020 4.908 4.994 4.835 4.926 818,300 -0.08(-1.63%)
Sep 28, 2020 5.343 5.362 4.899 5.008 982,878 -0.27(-5.15%)
Sep 25, 2020 5.198 5.307 5.166 5.280 460,872 -0.07(-1.36%)
Sep 24, 2020 5.280 5.434 5.253 5.352 717,798 +0.14(+2.61%)
Sep 23, 2020 5.371 5.416 5.207 5.216 363,017 -0.22(-4.01%)
Sep 22, 2020 5.570 5.579 5.371 5.434 319,426 -0.08(-1.48%)
Sep 21, 2020 5.307 5.525 5.253 5.516 309,121 +0.03(+0.50%)
Sep 18, 2020 5.779 5.797 5.461 5.489 752,871 -0.35(-6.06%)
Sep 17, 2020 5.706 5.842 5.661 5.842 394,928 +0.03(+0.47%)
Sep 16, 2020 5.770 5.860 5.711 5.815 316,604 +0.09(+1.58%)
Sep 15, 2020 5.987 6.060 5.706 5.724 653,853 -0.24(-3.96%)
Sep 14, 2020 5.870 5.987 5.824 5.960 595,118 +0.06(+1.08%)
Sep 11, 2020 6.024 6.042 5.860 5.897 778,335 -0.13(-2.11%)
Sep 10, 2020 6.441 6.459 5.978 6.024 727,229 -0.25(-4.05%)
Sep 09, 2020 6.332 6.414 6.260 6.278 435,001 +0.15(+2.37%)
Sep 08, 2020 6.078 6.214 6.006 6.133 297,073 -0.10(-1.60%)
Sep 04, 2020 6.260 6.359 6.069 6.232 379,522 -0.07(-1.15%)
Sep 03, 2020 6.459 6.600 6.241 6.305 453,152 -0.05(-0.86%)
Sep 02, 2020 6.078 6.378 6.074 6.359 623,100 +0.24(+4.01%)
Sep 01, 2020 6.096 6.178 6.051 6.114 420,291 +0.24(+4.01%)
Aug 31, 2020 6.033 6.042 5.879 5.879 460,845 -0.34(-5.54%)
Aug 28, 2020 6.096 6.396 6.019 6.223 645,177 +0.38(+6.52%)
Aug 27, 2020 5.951 5.965 5.724 5.842 350,755 -0.02(-0.31%)
Aug 26, 2020 6.232 6.241 5.824 5.860 845,315 -0.35(-5.69%)
Aug 25, 2020 5.951 6.387 5.833 6.214 1,611,647 +0.21(+3.47%)
Aug 24, 2020 5.715 6.069 5.588 6.006 1,449,023 +0.49(+8.88%)
Aug 21, 2020 5.316 5.706 5.316 5.516 1,017,424 +0.29(+5.56%)
Aug 20, 2020 5.053 5.262 4.999 5.225 1,131,018 +0.01(+0.17%)
Aug 19, 2020 5.380 5.380 5.189 5.216 967,091 -0.16(-3.04%)
Aug 18, 2020 5.425 5.489 5.262 5.380 547,677 +0.09(+1.72%)
Aug 17, 2020 5.670 5.706 5.171 5.289 1,746,007 -0.41(-7.17%)
Aug 14, 2020 5.616 5.733 5.493 5.697 737,660 +0.08(+1.45%)
Aug 13, 2020 6.042 6.133 5.507 5.616 958,357 -0.25(-4.33%)
Aug 12, 2020 5.924 5.969 5.733 5.870 796,488 -0.25(-4.15%)
Aug 11, 2020 6.232 6.241 6.087 6.124 486,370 -0.05(-0.88%)
Aug 10, 2020 6.241 6.287 6.142 6.178 533,734 -0.09(-1.45%)
Aug 07, 2020 6.314 6.368 6.164 6.269 427,913 -0.17(-2.59%)
Aug 06, 2020 6.253 6.653 6.201 6.436 902,104 +0.20(+3.21%)
Aug 05, 2020 6.488 6.566 6.201 6.236 797,676 -0.02(-0.28%)
Aug 04, 2020 6.279 6.418 6.140 6.253 480,758 -0.15(-2.31%)
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.