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 (%)
Feb 28, 2020 6.233 6.677 6.143 6.655 945,437 +0.17(+2.66%)
Feb 27, 2020 6.500 6.759 6.431 6.483 840,340 -0.15(-2.33%)
Feb 26, 2020 7.017 7.155 6.630 6.638 803,144 -0.35(-5.05%)
Feb 25, 2020 7.043 7.099 6.991 6.991 481,484 -0.02(-0.25%)
Feb 24, 2020 7.069 7.103 6.888 7.008 483,016 -0.34(-4.68%)
Feb 21, 2020 7.353 7.422 7.284 7.353 312,435 -0.09(-1.27%)
Feb 20, 2020 7.499 7.568 7.344 7.447 670,499 -0.23(-3.03%)
Feb 19, 2020 7.508 7.749 7.447 7.680 554,990 +0.14(+1.83%)
Feb 18, 2020 7.198 7.577 7.189 7.542 796,352 +0.33(+4.53%)
Feb 14, 2020 7.146 7.249 6.983 7.215 318,475 +0.27(+3.84%)
Feb 13, 2020 6.948 7.060 6.931 6.948 397,442 +0.00(+0.00%)
Feb 12, 2020 6.965 7.000 6.802 6.948 445,814 +0.04(+0.62%)
Feb 11, 2020 6.853 6.991 6.845 6.905 526,585 +0.08(+1.13%)
Feb 10, 2020 7.034 7.103 6.802 6.828 1,185,752 -0.28(-3.88%)
Feb 07, 2020 7.224 7.267 7.069 7.103 596,880 -0.20(-2.71%)
Feb 06, 2020 7.714 7.714 7.224 7.301 1,079,971 -0.39(-5.04%)
Feb 05, 2020 7.869 7.904 7.689 7.689 1,010,363 -0.06(-0.78%)
Feb 04, 2020 7.895 7.938 7.723 7.749 438,663 -0.09(-1.21%)
Feb 03, 2020 7.861 7.921 7.706 7.843 1,199,991 +0.00(+0.00%)
Jan 31, 2020 7.800 7.921 7.766 7.843 323,121 -0.19(-2.36%)
Jan 30, 2020 7.998 8.042 7.766 8.033 681,114 -0.14(-1.69%)
Jan 29, 2020 8.300 8.300 8.046 8.171 461,888 -0.10(-1.25%)
Jan 28, 2020 8.033 8.308 8.007 8.274 384,589 +0.37(+4.68%)
Jan 27, 2020 7.973 8.007 7.753 7.904 969,229 -0.46(-5.46%)
Jan 24, 2020 8.489 8.545 8.351 8.360 276,313 -0.12(-1.42%)
Jan 23, 2020 8.429 8.567 8.283 8.481 727,861 -0.06(-0.71%)
Jan 22, 2020 8.550 8.696 8.438 8.541 792,326 +0.55(+6.90%)
Jan 21, 2020 8.145 8.145 7.990 7.990 274,007 -0.29(-3.53%)
Jan 17, 2020 8.300 8.369 8.283 8.283 307,325 -0.02(-0.21%)
Jan 16, 2020 8.171 8.300 8.110 8.300 991,925 +0.30(+3.77%)
Jan 15, 2020 8.128 8.153 7.998 7.998 249,738 -0.22(-2.72%)
Jan 14, 2020 8.326 8.326 7.912 8.222 482,716 -0.03(-0.42%)
Jan 13, 2020 8.377 8.412 8.257 8.257 218,470 -0.09(-1.13%)
Jan 10, 2020 8.300 8.489 8.265 8.351 536,251 +0.15(+1.89%)
Jan 09, 2020 8.274 8.308 8.197 8.197 280,499 -0.09(-1.04%)
Jan 08, 2020 8.076 8.360 8.033 8.283 350,304 +0.10(+1.26%)
Jan 07, 2020 7.843 8.197 7.843 8.179 489,297 +0.29(+3.71%)
Jan 06, 2020 7.826 8.059 7.818 7.887 558,147 -0.01(-0.11%)
Jan 03, 2020 7.947 8.007 7.887 7.895 171,897 -0.24(-2.96%)
Jan 02, 2020 7.973 8.136 7.921 8.136 323,436 +0.11(+1.39%)
Dec 31, 2019 8.033 8.049 7.986 8.024 69,223 -0.02(-0.21%)
Dec 30, 2019 8.042 8.059 7.990 8.042 203,999 +0.09(+1.08%)
Dec 27, 2019 7.930 7.973 7.869 7.955 369,580 -0.09(-1.07%)
Dec 26, 2019 7.947 8.042 7.904 8.042 190,070 +0.00(+0.00%)
Dec 24, 2019 8.007 8.042 7.921 8.042 111,501 +0.05(+0.65%)
Dec 23, 2019 7.689 7.990 7.671 7.990 948,925 +0.54(+7.28%)
Dec 20, 2019 7.534 7.551 7.430 7.447 921,511 -0.08(-1.03%)
Dec 19, 2019 7.404 7.585 7.370 7.525 1,144,241 +0.09(+1.16%)
Dec 18, 2019 7.387 7.447 7.228 7.439 1,267,579 -0.11(-1.48%)
Dec 17, 2019 7.577 7.598 7.490 7.551 379,842 -0.10(-1.35%)
Dec 16, 2019 7.585 7.697 7.568 7.654 615,381 +0.15(+1.95%)
Dec 13, 2019 7.559 7.620 7.499 7.508 171,200 -0.09(-1.25%)
Dec 12, 2019 7.508 7.615 7.490 7.602 300,053 +0.08(+1.03%)
Dec 11, 2019 7.439 7.529 7.422 7.525 286,906 +0.10(+1.39%)
Dec 10, 2019 7.413 7.465 7.370 7.422 140,197 +0.00(+0.00%)
Dec 09, 2019 7.387 7.490 7.387 7.422 136,148 +0.01(+0.12%)
Dec 06, 2019 7.413 7.534 7.379 7.413 188,739 +0.09(+1.18%)
Dec 05, 2019 7.267 7.361 7.232 7.327 180,222 +0.08(+1.07%)
Dec 04, 2019 7.318 7.318 7.241 7.249 124,566 +0.04(+0.60%)
Dec 03, 2019 7.198 7.292 7.181 7.206 183,344 +0.03(+0.48%)
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.