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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2021 7.989 8.076 7.478 7.546 1,104,590 -0.53(-6.57%)
Jul 29, 2021 8.192 8.192 8.028 8.076 446,551 -0.01(-0.12%)
Jul 28, 2021 7.960 8.124 7.912 8.086 437,893 +0.12(+1.45%)
Jul 27, 2021 7.883 7.975 7.845 7.970 388,096 +0.07(+0.85%)
Jul 26, 2021 7.816 7.980 7.796 7.903 512,708 +0.04(+0.49%)
Jul 23, 2021 8.115 8.115 7.806 7.864 595,657 -0.20(-2.51%)
Jul 22, 2021 8.105 8.144 8.009 8.067 503,615 -0.04(-0.48%)
Jul 21, 2021 8.047 8.129 7.970 8.105 713,787 +0.01(+0.12%)
Jul 20, 2021 7.951 8.144 7.931 8.096 997,615 +0.09(+1.08%)
Jul 19, 2021 8.067 8.187 7.946 8.009 882,847 -0.37(-4.38%)
Jul 16, 2021 8.317 8.443 8.269 8.375 2,560,284 +0.05(+0.58%)
Jul 15, 2021 8.385 8.453 8.240 8.327 1,046,257 -0.05(-0.58%)
Jul 14, 2021 8.317 8.467 8.240 8.375 1,550,824 +0.26(+3.21%)
Jul 13, 2021 8.144 8.192 8.042 8.115 2,561,905 -0.04(-0.47%)
Jul 12, 2021 7.883 8.197 7.883 8.153 2,345,923 +0.27(+3.43%)
Jul 09, 2021 7.883 7.931 7.845 7.883 252,495 +0.07(+0.86%)
Jul 08, 2021 7.758 7.854 7.632 7.816 505,520 -0.06(-0.74%)
Jul 07, 2021 7.912 7.922 7.710 7.874 688,687 +0.02(+0.25%)
Jul 06, 2021 7.970 8.018 7.835 7.854 561,152 -0.42(-5.13%)
Jul 02, 2021 8.366 8.375 8.211 8.279 962,397 +0.04(+0.47%)
Jul 01, 2021 8.385 8.385 8.211 8.240 893,148 -0.11(-1.27%)
Jun 30, 2021 8.366 8.385 8.240 8.346 1,060,801 -0.14(-1.70%)
Jun 29, 2021 8.646 8.655 8.453 8.491 944,846 -0.22(-2.55%)
Jun 28, 2021 8.636 8.713 8.530 8.713 675,787 +0.07(+0.78%)
Jun 25, 2021 8.945 8.954 8.549 8.646 912,165 -0.30(-3.34%)
Jun 24, 2021 9.060 9.089 8.800 8.945 803,431 -0.03(-0.32%)
Jun 23, 2021 9.176 9.273 8.896 8.974 1,285,852 -0.12(-1.27%)
Jun 22, 2021 9.022 9.118 8.848 9.089 1,509,157 -0.02(-0.21%)
Jun 21, 2021 8.742 9.138 8.703 9.109 1,190,890 +0.42(+4.89%)
Jun 18, 2021 9.196 9.215 8.684 8.684 4,116,323 +0.35(+4.17%)
Jun 17, 2021 8.713 8.732 8.240 8.337 1,996,991 -0.28(-3.25%)
Jun 16, 2021 8.549 8.713 8.424 8.617 1,320,671 +0.13(+1.48%)
Jun 15, 2021 8.414 8.501 8.211 8.491 896,342 -0.14(-1.57%)
Jun 14, 2021 8.520 8.723 8.464 8.626 867,142 +0.18(+2.17%)
Jun 11, 2021 8.481 8.491 8.269 8.443 641,885 -0.15(-1.80%)
Jun 10, 2021 8.781 8.829 8.510 8.597 638,590 +0.00(+0.00%)
Jun 09, 2021 8.742 8.805 8.592 8.597 465,971 -0.04(-0.45%)
Jun 08, 2021 8.771 8.810 8.568 8.636 610,230 -0.22(-2.51%)
Jun 07, 2021 8.887 8.964 8.810 8.858 1,036,012 +0.14(+1.66%)
Jun 04, 2021 8.539 8.752 8.510 8.713 660,369 +0.20(+2.38%)
Jun 03, 2021 8.443 8.520 8.366 8.510 345,470 -0.02(-0.23%)
Jun 02, 2021 8.366 8.641 8.366 8.530 919,883 +0.16(+1.96%)
Jun 01, 2021 8.337 8.472 8.211 8.366 1,473,355 +0.38(+4.71%)
May 28, 2021 7.960 8.047 7.960 7.989 641,394 +0.07(+0.85%)
May 27, 2021 7.922 7.970 7.874 7.922 481,234 +0.03(+0.37%)
May 26, 2021 7.864 7.922 7.777 7.893 651,140 +0.09(+1.11%)
May 25, 2021 7.719 7.883 7.613 7.806 426,474 +0.09(+1.12%)
May 24, 2021 7.613 7.758 7.613 7.719 715,711 +0.11(+1.39%)
May 21, 2021 7.652 7.748 7.541 7.613 738,258 -0.04(-0.50%)
May 20, 2021 7.796 7.806 7.497 7.652 943,578 -0.09(-1.12%)
May 19, 2021 7.555 7.883 7.546 7.739 1,527,147 +0.26(+3.48%)
May 18, 2021 7.362 7.565 7.237 7.478 1,462,324 +0.19(+2.65%)
May 17, 2021 7.092 7.362 7.073 7.285 1,179,176 +0.01(+0.13%)
May 14, 2021 7.275 7.333 7.090 7.275 990,400 +0.03(+0.40%)
May 13, 2021 6.889 7.328 6.889 7.246 1,044,302 +0.47(+6.98%)
May 12, 2021 7.295 7.324 6.725 6.774 1,765,475 -0.48(-6.61%)
May 11, 2021 6.792 7.315 6.726 7.253 1,590,254 +0.41(+5.91%)
May 10, 2021 6.923 6.961 6.829 6.848 588,264 -0.08(-1.09%)
May 07, 2021 6.688 6.942 6.688 6.923 1,007,598 +0.27(+4.11%)
May 06, 2021 6.500 6.683 6.462 6.650 788,162 +0.20(+3.07%)
May 05, 2021 6.415 6.500 6.368 6.452 585,095 +0.08(+1.33%)
May 04, 2021 6.518 6.556 6.292 6.368 668,138 -0.25(-3.84%)
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.