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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 31, 2022 6.291 6.417 6.388 1,400,645 +0.08(+1.22%)
Jan 28, 2022 6.233 6.335 6.204 6.310 1,679,100 +0.13(+2.03%)
Jan 27, 2022 6.349 6.368 6.146 6.185 1,246,932 -0.04(-0.62%)
Jan 26, 2022 6.156 6.330 6.103 6.224 2,802,798 +0.19(+3.20%)
Jan 25, 2022 5.876 6.084 5.867 6.031 1,174,268 +0.16(+2.80%)
Jan 24, 2022 5.925 5.944 5.789 5.867 1,521,575 -0.11(-1.78%)
Jan 21, 2022 6.050 6.127 5.963 5.973 1,623,132 +0.03(+0.49%)
Jan 20, 2022 5.944 6.035 5.925 5.944 1,345,954 +0.09(+1.48%)
Jan 19, 2022 5.693 5.929 5.635 5.857 1,706,115 +0.35(+6.30%)
Jan 18, 2022 5.567 5.625 5.432 5.510 1,759,493 -0.04(-0.70%)
Jan 14, 2022 5.548 0 +0.02(+0.35%)
Jan 13, 2022 5.558 5.654 5.452 5.529 1,212,144 +0.01(+0.17%)
Jan 12, 2022 5.268 5.529 5.268 5.519 1,585,174 +0.29(+5.54%)
Jan 11, 2022 5.075 5.249 5.046 5.230 2,196,052 +0.20(+4.03%)
Jan 10, 2022 5.124 5.124 4.984 5.027 2,319,078 -0.17(-3.34%)
Jan 07, 2022 5.307 5.394 5.177 5.201 1,694,937 -0.12(-2.18%)
Jan 06, 2022 5.375 5.394 5.312 5.317 823,257 -0.01(-0.18%)
Jan 05, 2022 5.365 5.423 5.297 5.326 1,753,922 -0.08(-1.43%)
Jan 04, 2022 5.384 5.548 5.375 5.403 944,004 -0.13(-2.27%)
Jan 03, 2022 5.674 5.674 5.519 5.529 1,103,665 -0.35(-5.91%)
Dec 31, 2021 5.789 5.876 5.780 5.876 537,409 +0.10(+1.67%)
Dec 30, 2021 5.664 5.847 5.664 5.780 495,886 +0.17(+3.10%)
Dec 29, 2021 5.693 5.722 5.567 5.606 578,638 -0.12(-2.02%)
Dec 28, 2021 5.635 5.732 5.601 5.722 687,263 +0.04(+0.68%)
Dec 27, 2021 5.645 5.703 5.592 5.683 448,765 +0.08(+1.38%)
Dec 23, 2021 5.654 5.664 5.592 5.606 1,624,973 -0.11(-1.86%)
Dec 22, 2021 5.548 5.717 5.500 5.712 2,816,404 +0.19(+3.50%)
Dec 21, 2021 5.490 5.563 5.490 5.519 1,039,244 +0.04(+0.70%)
Dec 20, 2021 5.490 5.519 5.399 5.481 1,196,630 -0.16(-2.91%)
Dec 17, 2021 5.567 5.717 5.548 5.645 4,867,622 +0.00(+0.00%)
Dec 16, 2021 5.674 5.732 5.621 5.645 1,754,826 -0.13(-2.17%)
Dec 15, 2021 5.336 5.842 5.317 5.770 4,680,124 -0.09(-1.48%)
Dec 14, 2021 6.031 6.103 5.741 5.857 3,090,483 -0.34(-5.45%)
Dec 13, 2021 6.233 6.291 6.161 6.195 1,122,602 +0.07(+1.10%)
Dec 10, 2021 6.031 6.127 6.011 6.127 488,005 +0.14(+2.42%)
Dec 09, 2021 6.137 6.146 5.973 5.982 868,208 -0.26(-4.17%)
Dec 08, 2021 6.349 6.392 6.166 6.243 865,675 +0.14(+2.37%)
Dec 07, 2021 6.060 6.117 6.007 6.098 729,031 +0.01(+0.16%)
Dec 06, 2021 6.175 6.233 6.079 6.089 721,016 +0.07(+1.12%)
Dec 03, 2021 6.050 6.108 5.881 6.021 960,746 +0.08(+1.30%)
Dec 02, 2021 5.934 5.982 5.886 5.944 1,062,658 +0.34(+6.02%)
Dec 01, 2021 5.760 5.828 5.548 5.606 614,604 -0.02(-0.34%)
Nov 30, 2021 5.683 5.712 5.461 5.625 1,417,229 -0.08(-1.35%)
Nov 29, 2021 5.741 5.741 5.654 5.703 406,198 +0.03(+0.51%)
Nov 26, 2021 5.654 5.693 5.621 5.674 491,660 -0.02(-0.34%)
Nov 24, 2021 5.635 5.770 5.616 5.693 801,397 -0.05(-0.84%)
Nov 23, 2021 5.519 5.756 5.461 5.741 984,725 +0.18(+3.30%)
Nov 22, 2021 5.732 5.789 5.548 5.558 1,275,942 -0.19(-3.36%)
Nov 19, 2021 5.799 5.867 5.722 5.751 616,330 +0.03(+0.51%)
Nov 18, 2021 5.799 5.732 5.683 5.722 1,252,449 +0.00(+0.00%)
Nov 17, 2021 5.760 5.876 5.635 5.722 2,007,017 -0.37(-6.02%)
Nov 16, 2021 6.108 6.185 6.031 6.089 768,826 -0.25(-3.96%)
Nov 15, 2021 6.513 6.513 6.291 6.339 494,374 +0.01(+0.15%)
Nov 12, 2021 6.407 6.407 6.320 6.330 585,146 -0.11(-1.65%)
Nov 11, 2021 6.426 6.532 6.417 6.436 913,520 +0.18(+2.93%)
Nov 10, 2021 6.368 6.253 985,691 +0.07(+1.09%)
Nov 09, 2021 6.282 6.359 6.132 6.185 986,264 +0.20(+3.39%)
Nov 08, 2021 6.021 6.055 5.934 5.982 497,450 -0.06(-0.96%)
Nov 05, 2021 5.934 6.069 5.915 6.040 716,662 +0.31(+5.39%)
Nov 04, 2021 5.973 5.992 5.703 5.732 1,441,881 -0.41(-6.60%)
Nov 03, 2021 5.934 6.195 5.857 6.137 1,099,016 +0.22(+3.75%)
Nov 02, 2021 6.021 6.040 5.847 5.915 650,611 -0.11(-1.76%)
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.