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

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 3.940 3.940 3.774 3.879 1,561,199 -0.18(-4.50%)
Apr 29, 2020 3.792 4.079 3.766 4.061 1,376,740 +0.35(+9.37%)
Apr 28, 2020 3.722 3.757 3.622 3.714 1,437,172 +0.27(+7.83%)
Apr 27, 2020 3.566 3.609 3.374 3.444 1,543,797 +0.04(+1.28%)
Apr 24, 2020 3.670 3.679 3.166 3.400 3,104,700 -0.55(-13.88%)
Apr 23, 2020 4.261 4.261 3.801 3.948 813,483 -0.37(-8.65%)
Apr 22, 2020 4.174 4.335 4.140 4.322 1,350,120 +0.36(+8.99%)
Apr 21, 2020 4.096 4.201 3.896 3.966 1,781,157 -0.24(-5.79%)
Apr 20, 2020 4.079 4.370 4.009 4.209 1,089,962 -0.11(-2.62%)
Apr 17, 2020 4.427 4.453 4.261 4.322 673,005 +0.01(+0.20%)
Apr 16, 2020 4.496 4.505 4.279 4.314 444,350 -0.10(-2.17%)
Apr 15, 2020 4.470 4.609 4.401 4.409 1,059,814 -0.26(-5.59%)
Apr 14, 2020 4.618 4.779 4.583 4.670 1,141,033 +0.33(+7.62%)
Apr 13, 2020 4.201 4.479 4.096 4.340 1,409,665 -0.03(-0.80%)
Apr 09, 2020 4.383 4.575 4.305 4.375 1,044,520 +0.30(+7.48%)
Apr 08, 2020 3.670 4.122 3.653 4.070 880,047 +0.30(+8.08%)
Apr 07, 2020 4.053 4.053 3.740 3.766 687,889 +0.11(+3.10%)
Apr 06, 2020 3.827 3.922 3.574 3.653 791,181 +0.06(+1.69%)
Apr 03, 2020 3.714 3.722 3.392 3.592 847,666 -0.20(-5.28%)
Apr 02, 2020 3.827 3.940 3.670 3.792 604,495 +0.06(+1.63%)
Apr 01, 2020 3.740 3.879 3.622 3.731 819,110 -0.28(-6.94%)
Mar 31, 2020 4.131 4.288 3.922 4.009 862,838 -0.01(-0.22%)
Mar 30, 2020 3.827 4.096 3.748 4.018 984,238 +0.36(+9.74%)
Mar 27, 2020 3.479 3.818 3.479 3.661 1,016,119 -0.17(-4.32%)
Mar 26, 2020 3.574 3.827 3.574 3.827 1,826,662 +0.36(+10.28%)
Mar 25, 2020 3.053 3.622 2.992 3.470 1,929,288 +0.37(+12.08%)
Mar 24, 2020 2.983 3.113 2.831 3.096 763,778 +0.38(+14.10%)
Mar 23, 2020 2.922 2.922 2.570 2.713 1,640,132 -0.31(-10.34%)
Mar 20, 2020 3.261 3.296 2.861 3.026 1,707,982 -0.04(-1.42%)
Mar 19, 2020 3.209 3.405 2.870 3.070 2,950,947 -0.40(-11.53%)
Mar 18, 2020 3.731 3.896 3.200 3.470 1,507,274 -0.91(-20.83%)
Mar 17, 2020 4.305 4.444 4.035 4.383 1,285,897 +0.14(+3.28%)
Mar 16, 2020 4.096 4.488 3.961 4.244 2,403,284 -0.83(-16.44%)
Mar 13, 2020 5.175 5.201 4.444 5.079 1,538,494 +0.92(+22.18%)
Mar 12, 2020 4.427 4.722 3.835 4.157 1,672,672 -1.25(-23.15%)
Mar 11, 2020 5.888 6.001 5.005 5.409 1,169,174 -0.50(-8.39%)
Mar 10, 2020 5.331 5.914 5.209 5.905 1,260,931 +0.95(+19.12%)
Mar 09, 2020 5.462 5.496 4.957 4.957 1,076,534 -1.15(-18.80%)
Mar 06, 2020 6.218 6.357 5.957 6.105 735,786 -0.48(-7.27%)
Mar 05, 2020 6.731 6.818 6.470 6.583 454,954 -0.34(-4.90%)
Mar 04, 2020 6.862 6.949 6.688 6.923 873,177 +0.23(+3.38%)
Mar 03, 2020 6.879 7.105 6.627 6.697 690,524 -0.22(-3.14%)
Mar 02, 2020 6.905 7.001 6.714 6.914 671,494 +0.19(+2.85%)
Feb 28, 2020 6.296 6.744 6.205 6.723 935,975 +0.17(+2.66%)
Feb 27, 2020 6.566 6.827 6.497 6.549 831,930 -0.16(-2.33%)
Feb 26, 2020 7.088 7.227 6.697 6.705 795,106 -0.36(-5.05%)
Feb 25, 2020 7.114 7.171 7.062 7.062 476,665 -0.02(-0.25%)
Feb 24, 2020 7.140 7.175 6.957 7.079 478,182 -0.35(-4.68%)
Feb 21, 2020 7.427 7.497 7.357 7.427 309,308 -0.10(-1.27%)
Feb 20, 2020 7.575 7.644 7.418 7.523 663,789 -0.23(-3.03%)
Feb 19, 2020 7.584 7.827 7.523 7.758 549,435 +0.14(+1.83%)
Feb 18, 2020 7.271 7.653 7.262 7.618 788,381 +0.33(+4.53%)
Feb 14, 2020 7.218 7.323 7.053 7.288 315,287 +0.27(+3.84%)
Feb 13, 2020 7.018 7.131 7.001 7.018 393,464 +0.00(+0.00%)
Feb 12, 2020 7.036 7.071 6.870 7.018 441,352 +0.04(+0.62%)
Feb 11, 2020 6.923 7.062 6.914 6.975 521,315 +0.08(+1.13%)
Feb 10, 2020 7.105 7.175 6.870 6.897 1,173,885 -0.28(-3.88%)
Feb 07, 2020 7.297 7.340 7.140 7.175 590,906 -0.20(-2.71%)
Feb 06, 2020 7.792 7.792 7.297 7.375 1,069,163 -0.39(-5.04%)
Feb 05, 2020 7.949 7.984 7.766 7.766 1,000,251 -0.06(-0.78%)
Feb 04, 2020 7.975 8.018 7.801 7.827 434,272 -0.10(-1.21%)
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.