Centrais Electricas Brazil (NY: EBR )

5.610 USD -0.270 (-4.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 5.650 5.660 5.410 5.610 2,053,343 -0.27(-4.59%)
Jan 21, 2021 6.270 6.270 5.780 5.880 1,785,785 -0.38(-6.07%)
Jan 20, 2021 6.320 6.340 6.210 6.260 338,061 +0.06(+0.97%)
Jan 19, 2021 6.340 6.340 6.130 6.200 861,336 -0.27(-4.17%)
Jan 15, 2021 6.580 6.641 6.450 6.470 1,070,100 -0.41(-5.96%)
Jan 14, 2021 6.660 6.880 6.620 6.880 605,076 +0.44(+6.83%)
Jan 13, 2021 6.420 6.500 6.350 6.440 394,659 -0.04(-0.62%)
Jan 12, 2021 6.290 6.500 6.240 6.480 598,223 +0.30(+4.85%)
Jan 11, 2021 6.290 6.330 6.130 6.180 824,901 -0.38(-5.79%)
Jan 08, 2021 6.500 6.575 6.380 6.560 614,000 +0.25(+3.96%)
Jan 07, 2021 6.480 6.510 6.300 6.310 1,284,467 -0.20(-3.07%)
Jan 06, 2021 6.460 6.731 6.410 6.510 1,166,753 -0.17(-2.54%)
Jan 05, 2021 6.580 6.720 6.550 6.680 914,765 -0.14(-2.05%)
Jan 04, 2021 7.100 7.180 6.770 6.820 671,647 -0.17(-2.43%)
Dec 31, 2020 6.990 6.990 6.990 392,606 -0.08(-1.13%)
Dec 30, 2020 7.090 7.100 7.010 7.070 392,606 +0.00(+0.00%)
Dec 29, 2020 7.120 7.155 7.060 7.070 165,281 +0.03(+0.43%)
Dec 28, 2020 7.040 7.060 6.930 7.040 289,991 -0.09(-1.26%)
Dec 24, 2020 7.100 7.155 7.030 7.130 107,700 +0.10(+1.42%)
Dec 23, 2020 7.020 7.150 6.970 7.030 238,339 +0.11(+1.59%)
Dec 22, 2020 6.960 6.990 6.880 6.920 308,326 -0.08(-1.14%)
Dec 21, 2020 6.930 7.121 6.890 7.000 559,728 -0.30(-4.11%)
Dec 18, 2020 7.200 7.320 7.180 7.300 296,700 +0.03(+0.41%)
Dec 17, 2020 7.460 7.490 7.230 7.270 273,475 -0.13(-1.76%)
Dec 16, 2020 7.470 7.480 7.140 7.400 650,122 -0.23(-3.01%)
Dec 15, 2020 7.520 7.720 7.440 7.630 254,172 +0.17(+2.28%)
Dec 14, 2020 7.710 7.750 7.430 7.460 523,406 -0.18(-2.36%)
Dec 11, 2020 7.640 7.720 7.550 7.640 950,700 +0.31(+4.23%)
Dec 10, 2020 7.020 7.410 7.010 7.330 434,749 +0.38(+5.47%)
Dec 09, 2020 7.000 7.120 6.900 6.950 508,805 -0.02(-0.29%)
Dec 08, 2020 6.920 7.020 6.870 6.970 554,796 +0.41(+6.25%)
Dec 07, 2020 6.710 6.850 6.530 6.560 615,731 -0.22(-3.24%)
Dec 04, 2020 6.710 6.800 6.650 6.780 623,700 +0.27(+4.15%)
Dec 03, 2020 6.460 6.620 6.360 6.510 479,175 +0.10(+1.56%)
Dec 02, 2020 6.330 6.450 6.180 6.410 499,613 +0.26(+4.23%)
Dec 01, 2020 5.940 6.184 5.911 6.150 751,387 +0.35(+6.03%)
Nov 30, 2020 6.020 6.070 5.800 5.800 483,789 -0.27(-4.45%)
Nov 27, 2020 6.100 6.130 6.040 6.070 218,500 +0.02(+0.33%)
Nov 25, 2020 5.940 6.050 5.910 6.050 475,000 -0.02(-0.33%)
Nov 24, 2020 5.860 6.080 5.860 6.070 697,264 +0.30(+5.20%)
Nov 23, 2020 5.910 5.910 5.700 5.770 328,519 -0.05(-0.86%)
Nov 20, 2020 5.940 5.940 5.810 5.820 573,700 -0.12(-2.02%)
Nov 19, 2020 5.960 6.070 5.900 5.940 236,512 -0.05(-0.83%)
Nov 18, 2020 6.070 6.140 5.930 5.990 502,787 -0.17(-2.76%)
Nov 17, 2020 5.960 6.220 5.960 6.160 372,219 +0.09(+1.48%)
Nov 16, 2020 6.300 6.300 6.007 6.070 503,319 +0.04(+0.66%)
Nov 13, 2020 5.990 6.030 5.890 6.030 491,700 +0.09(+1.52%)
Nov 12, 2020 6.200 6.220 5.920 5.940 400,564 -0.49(-7.62%)
Nov 11, 2020 6.410 6.450 6.320 6.430 195,438 -0.02(-0.31%)
Nov 10, 2020 6.500 6.620 6.450 6.450 315,257 +0.18(+2.87%)
Nov 09, 2020 6.570 6.640 6.231 6.270 473,856 -0.07(-1.10%)
Nov 06, 2020 6.130 6.340 6.120 6.340 209,800 +0.21(+3.43%)
Nov 05, 2020 6.040 6.143 5.980 6.130 223,954 +0.32(+5.51%)
Nov 04, 2020 5.660 5.930 5.630 5.810 350,157 +0.22(+3.94%)
Nov 03, 2020 5.580 5.655 5.480 5.590 146,484 +0.15(+2.76%)
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.