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 +0.020 (+0.26%)
Streaming Delayed Price Updated: 12:38 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 (%)
Oct 29, 2021 6.262 6.267 5.818 5.867 3,823,024 -0.37(-5.88%)
Oct 28, 2021 6.330 6.397 6.204 6.233 1,129,451 -0.14(-2.27%)
Oct 27, 2021 6.426 6.523 6.335 6.378 998,522 +0.05(+0.76%)
Oct 26, 2021 6.224 6.368 6.330 1,115,570 -0.07(-1.06%)
Oct 25, 2021 6.224 6.441 6.180 6.397 1,895,244 +0.28(+4.57%)
Oct 22, 2021 6.040 6.667 5.693 6.117 5,945,617 -0.10(-1.55%)
Oct 21, 2021 6.388 6.426 6.089 6.214 3,068,071 -0.43(-6.53%)
Oct 20, 2021 6.880 6.889 6.634 6.648 1,648,598 -0.16(-2.41%)
Oct 19, 2021 7.005 7.058 6.769 6.812 2,344,578 -0.34(-4.72%)
Oct 18, 2021 6.832 7.164 6.774 7.150 1,512,085 +0.19(+2.77%)
Oct 15, 2021 7.073 7.179 6.957 6.957 7,017,951 -0.10(-1.37%)
Oct 14, 2021 6.889 7.053 6.865 7.053 1,820,346 +0.13(+1.81%)
Oct 13, 2021 6.947 7.000 6.803 6.928 3,418,640 -0.11(-1.51%)
Oct 12, 2021 6.860 7.227 6.822 7.034 2,833,918 +0.14(+2.10%)
Oct 11, 2021 6.735 6.971 6.716 6.889 3,897,125 +0.16(+2.44%)
Oct 08, 2021 6.629 6.774 6.610 6.725 1,683,350 +0.15(+2.35%)
Oct 07, 2021 6.513 6.595 6.431 6.571 1,531,371 +0.11(+1.64%)
Oct 06, 2021 6.378 6.474 6.238 6.465 1,337,942 -0.01(-0.15%)
Oct 05, 2021 6.523 6.542 6.405 6.474 1,076,006 -0.07(-1.03%)
Oct 04, 2021 6.764 6.803 6.436 6.542 3,016,831 -0.46(-6.61%)
Oct 01, 2021 6.986 7.044 6.899 7.005 1,107,152 +0.15(+2.25%)
Sep 30, 2021 6.880 6.996 6.832 6.851 747,258 -0.04(-0.56%)
Sep 29, 2021 6.899 7.078 6.880 6.889 545,930 -0.04(-0.56%)
Sep 28, 2021 7.063 7.111 6.889 6.928 579,563 -0.19(-2.71%)
Sep 27, 2021 7.140 7.285 7.044 7.121 670,150 -0.01(-0.14%)
Sep 24, 2021 7.005 7.189 6.996 7.131 992,531 +0.01(+0.14%)
Sep 23, 2021 7.015 7.169 6.996 7.121 604,191 +0.12(+1.65%)
Sep 22, 2021 6.996 7.092 6.918 7.005 1,184,729 +0.05(+0.69%)
Sep 21, 2021 6.774 7.034 6.706 6.957 494,234 +0.23(+3.44%)
Sep 20, 2021 6.832 6.889 6.600 6.725 886,745 -0.14(-1.97%)
Sep 17, 2021 6.822 6.885 6.716 6.860 820,858 -0.04(-0.56%)
Sep 16, 2021 6.947 6.986 6.851 6.899 693,955 -0.11(-1.52%)
Sep 15, 2021 6.976 7.029 6.885 7.005 1,053,395 -0.03(-0.41%)
Sep 14, 2021 7.044 7.126 6.933 7.034 904,751 +0.06(+0.83%)
Sep 13, 2021 6.928 7.073 6.822 6.976 662,065 +0.28(+4.18%)
Sep 10, 2021 6.918 6.938 6.687 6.696 892,983 -0.06(-0.86%)
Sep 09, 2021 6.388 6.841 6.388 6.754 2,262,527 +0.43(+6.87%)
Sep 08, 2021 6.832 6.851 6.272 6.320 2,113,404 -0.67(-9.53%)
Sep 07, 2021 6.976 7.073 6.947 6.986 512,380 +0.13(+1.83%)
Sep 03, 2021 6.996 7.000 6.832 6.860 468,254 -0.08(-1.11%)
Sep 02, 2021 6.986 7.063 6.889 6.938 731,866 -0.31(-4.26%)
Sep 01, 2021 7.198 7.420 7.189 7.246 674,037 +0.15(+2.18%)
Aug 31, 2021 7.160 7.208 7.020 7.092 508,821 -0.03(-0.41%)
Aug 30, 2021 7.140 7.160 7.053 7.121 443,120 -0.12(-1.60%)
Aug 27, 2021 7.140 7.266 7.097 7.237 320,913 +0.05(+0.67%)
Aug 26, 2021 7.217 7.319 7.150 7.189 370,262 -0.09(-1.19%)
Aug 25, 2021 7.208 7.285 7.111 7.275 654,137 +0.08(+1.07%)
Aug 24, 2021 6.909 7.237 6.870 7.198 585,901 +0.39(+5.67%)
Aug 23, 2021 6.851 6.870 6.716 6.812 783,420 -0.08(-1.12%)
Aug 20, 2021 6.716 6.938 6.687 6.889 585,345 +0.07(+0.99%)
Aug 19, 2021 6.667 6.860 6.600 6.822 618,607 +0.05(+0.71%)
Aug 18, 2021 6.928 6.947 6.716 6.774 1,156,144 -0.24(-3.44%)
Aug 17, 2021 6.918 7.198 6.899 7.015 687,174 +0.05(+0.69%)
Aug 16, 2021 7.208 7.217 6.928 6.967 600,520 -0.23(-3.22%)
Aug 13, 2021 7.179 7.227 7.044 7.198 450,613 -0.03(-0.40%)
Aug 12, 2021 7.410 7.430 7.208 7.227 378,046 -0.18(-2.47%)
Aug 11, 2021 7.449 7.449 7.275 7.410 367,553 -0.04(-0.52%)
Aug 10, 2021 7.546 7.565 7.420 7.449 373,529 -0.08(-1.03%)
Aug 09, 2021 7.594 7.632 7.415 7.526 386,092 -0.08(-1.02%)
Aug 06, 2021 7.459 7.690 7.353 7.603 745,935 +0.22(+3.01%)
Aug 05, 2021 7.671 7.729 7.333 7.381 620,065 -0.18(-2.42%)
Aug 04, 2021 7.574 7.632 7.372 7.565 519,278 -0.01(-0.13%)
Aug 03, 2021 7.439 7.574 7.275 7.574 621,774 -0.05(-0.63%)
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.