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

Centrais Electricas Brazil ADR (NY: EBR )

7.260 -0.410 (-5.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2024 8.643 8.751 8.623 8.662 492,323 -0.07(-0.79%)
Feb 28, 2024 8.692 8.776 8.652 8.732 454,012 -0.09(-1.01%)
Feb 27, 2024 8.742 8.860 8.722 8.821 516,404 +0.23(+2.65%)
Feb 26, 2024 8.583 8.633 8.524 8.593 309,706 +0.06(+0.70%)
Feb 23, 2024 8.633 8.633 8.509 8.534 376,260 -0.14(-1.60%)
Feb 22, 2024 8.791 8.821 8.643 8.672 513,875 -0.07(-0.79%)
Feb 21, 2024 8.841 8.850 8.677 8.742 704,545 -0.21(-2.32%)
Feb 20, 2024 8.692 9.019 8.692 8.949 904,428 +0.47(+5.48%)
Feb 16, 2024 8.474 8.578 8.445 8.484 470,636 -0.03(-0.35%)
Feb 15, 2024 8.573 8.603 8.494 8.514 722,141 -0.06(-0.69%)
Feb 14, 2024 8.504 8.603 8.415 8.573 842,738 +0.15(+1.76%)
Feb 13, 2024 8.633 8.692 8.375 8.425 676,131 -0.33(-3.73%)
Feb 12, 2024 8.732 8.761 8.618 8.751 395,906 +0.05(+0.57%)
Feb 09, 2024 8.514 8.750 8.484 8.702 1,126,983 +0.21(+2.45%)
Feb 08, 2024 8.613 8.633 8.469 8.494 866,811 -0.14(-1.61%)
Feb 07, 2024 8.573 8.712 8.573 8.633 719,659 +0.01(+0.11%)
Feb 06, 2024 8.415 8.633 8.415 8.623 775,301 +0.49(+6.09%)
Feb 05, 2024 8.108 8.158 7.969 8.128 428,365 +0.00(+0.00%)
Feb 02, 2024 8.118 8.162 8.024 8.128 712,122 -0.22(-2.61%)
Feb 01, 2024 8.167 8.375 8.103 8.346 829,079 +0.17(+2.06%)
Jan 31, 2024 8.187 8.346 8.143 8.177 1,003,879 +0.11(+1.35%)
Jan 30, 2024 8.108 8.138 7.989 8.068 865,425 -0.15(-1.81%)
Jan 29, 2024 8.316 8.346 8.167 8.217 834,204 -0.04(-0.48%)
Jan 26, 2024 8.316 8.316 8.242 8.256 603,373 -0.04(-0.48%)
Jan 25, 2024 8.286 8.316 8.237 8.296 527,291 +0.09(+1.09%)
Jan 24, 2024 8.296 8.306 8.182 8.207 480,249 +0.01(+0.12%)
Jan 23, 2024 8.217 8.227 8.073 8.197 1,158,156 +0.11(+1.35%)
Jan 22, 2024 8.316 8.346 8.039 8.088 802,256 -0.33(-3.88%)
Jan 19, 2024 8.365 8.474 8.326 8.415 795,064 +0.19(+2.29%)
Jan 18, 2024 8.375 8.375 8.207 8.227 535,195 -0.20(-2.35%)
Jan 17, 2024 8.425 8.459 8.380 8.425 418,502 -0.02(-0.23%)
Jan 16, 2024 8.623 8.633 8.355 8.445 1,296,557 -0.35(-3.94%)
Jan 12, 2024 8.860 8.905 8.712 8.791 483,192 +0.01(+0.11%)
Jan 11, 2024 8.791 8.870 8.618 8.781 1,456,627 +0.15(+1.72%)
Jan 10, 2024 8.494 8.702 8.425 8.633 829,059 +0.24(+2.83%)
Jan 09, 2024 8.346 8.425 8.306 8.395 679,092 +0.03(+0.36%)
Jan 08, 2024 8.296 8.410 8.296 8.365 628,753 -0.03(-0.35%)
Jan 05, 2024 8.365 8.474 8.346 8.395 419,358 +0.08(+0.95%)
Jan 04, 2024 8.296 8.355 8.256 8.316 467,930 -0.07(-0.83%)
Jan 03, 2024 8.385 8.479 8.370 8.385 535,988 -0.02(-0.24%)
Jan 02, 2024 8.385 8.514 8.365 8.405 845,108 -0.13(-1.51%)
Dec 29, 2023 8.563 8.563 8.464 8.534 580,433 -0.06(-0.69%)
Dec 28, 2023 8.672 8.732 8.568 8.593 1,019,546 -0.09(-1.03%)
Dec 27, 2023 8.633 8.707 8.603 8.682 441,466 +0.03(+0.34%)
Dec 26, 2023 8.623 8.677 8.603 8.652 392,559 +0.08(+0.92%)
Dec 22, 2023 8.454 8.643 8.435 8.573 571,822 +0.12(+1.41%)
Dec 21, 2023 8.395 8.464 8.347 8.454 713,269 +0.22(+2.64%)
Dec 20, 2023 8.445 8.464 8.237 8.237 1,417,328 -0.28(-3.26%)
Dec 19, 2023 8.474 8.524 8.405 8.514 630,365 +0.14(+1.65%)
Dec 18, 2023 8.266 8.405 8.202 8.375 973,699 +0.21(+2.55%)
Dec 15, 2023 8.316 8.326 8.148 8.167 2,087,417 -0.22(-2.60%)
Dec 14, 2023 8.415 8.435 8.306 8.385 1,265,515 -0.07(-0.82%)
Dec 13, 2023 8.177 8.454 8.138 8.454 1,533,946 +0.35(+4.27%)
Dec 12, 2023 8.177 8.187 8.059 8.108 1,344,316 -0.11(-1.33%)
Dec 11, 2023 8.217 8.276 8.162 8.217 792,163 -0.04(-0.48%)
Dec 08, 2023 8.306 8.395 8.197 8.256 1,271,254 -0.07(-0.83%)
Dec 07, 2023 8.415 8.415 8.316 8.326 533,543 -0.04(-0.47%)
Dec 06, 2023 8.365 8.385 8.311 8.365 822,789 +0.06(+0.72%)
Dec 05, 2023 8.148 8.380 8.148 8.306 1,270,220 +0.15(+1.82%)
Dec 04, 2023 8.227 8.286 8.093 8.158 705,673 -0.14(-1.67%)
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.