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

Centrais Electricas Brazil ADR (NY: EBR )

7.470 +0.080 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
May 28, 2021 7.961 8.048 7.961 7.990 641,336 +0.07(+0.85%)
May 27, 2021 7.923 7.971 7.874 7.923 481,190 +0.03(+0.37%)
May 26, 2021 7.865 7.923 7.778 7.894 651,081 +0.09(+1.11%)
May 25, 2021 7.720 7.884 7.614 7.807 426,435 +0.09(+1.13%)
May 24, 2021 7.614 7.759 7.614 7.720 715,646 +0.11(+1.39%)
May 21, 2021 7.652 7.749 7.541 7.614 738,191 -0.04(-0.50%)
May 20, 2021 7.797 7.807 7.498 7.652 943,492 -0.09(-1.12%)
May 19, 2021 7.556 7.884 7.546 7.739 1,527,008 +0.26(+3.48%)
May 18, 2021 7.363 7.566 7.237 7.479 1,462,192 +0.19(+2.65%)
May 17, 2021 7.093 7.363 7.073 7.286 1,179,069 +0.01(+0.13%)
May 14, 2021 7.276 7.334 7.091 7.276 990,310 +0.03(+0.40%)
May 13, 2021 6.890 7.329 6.890 7.247 1,044,207 +0.47(+6.98%)
May 12, 2021 7.295 7.324 6.726 6.774 1,765,316 -0.48(-6.61%)
May 11, 2021 6.792 7.316 6.726 7.254 1,590,111 +0.41(+5.91%)
May 10, 2021 6.924 6.962 6.830 6.849 588,211 -0.08(-1.09%)
May 07, 2021 6.689 6.943 6.689 6.924 1,007,507 +0.27(+4.11%)
May 06, 2021 6.500 6.684 6.462 6.651 788,090 +0.20(+3.07%)
May 05, 2021 6.415 6.500 6.368 6.453 585,042 +0.08(+1.33%)
May 04, 2021 6.519 6.557 6.293 6.368 668,078 -0.25(-3.84%)
May 03, 2021 6.623 6.707 6.491 6.623 358,928 +0.00(+0.00%)
Apr 30, 2021 6.585 6.679 6.547 6.623 494,669 +0.04(+0.57%)
Apr 29, 2021 6.670 6.670 6.519 6.585 584,147 -0.05(-0.71%)
Apr 28, 2021 6.321 6.632 6.321 6.632 831,447 +0.32(+5.07%)
Apr 27, 2021 6.472 6.510 6.283 6.312 1,375,800 -0.16(-2.47%)
Apr 26, 2021 6.444 6.491 6.331 6.472 893,233 +0.01(+0.15%)
Apr 23, 2021 6.255 6.472 6.255 6.462 1,352,274 +0.26(+4.26%)
Apr 22, 2021 6.180 6.208 6.095 6.199 874,351 +0.14(+2.33%)
Apr 21, 2021 6.152 6.152 6.010 6.057 483,099 -0.03(-0.46%)
Apr 20, 2021 6.086 6.250 6.015 6.086 1,185,861 +0.08(+1.25%)
Apr 19, 2021 5.935 6.057 5.878 6.010 1,074,152 +0.07(+1.11%)
Apr 16, 2021 5.728 6.090 5.718 5.944 8,081,377 +0.19(+3.27%)
Apr 15, 2021 5.784 5.850 5.709 5.756 1,065,490 -0.01(-0.16%)
Apr 14, 2021 5.812 5.841 5.718 5.765 941,594 +0.04(+0.66%)
Apr 13, 2021 5.794 5.831 5.671 5.728 1,229,513 -0.08(-1.30%)
Apr 12, 2021 5.963 6.029 5.732 5.803 1,706,191 -0.19(-3.14%)
Apr 09, 2021 5.991 6.100 5.925 5.991 983,926 -0.17(-2.75%)
Apr 08, 2021 6.076 6.227 5.916 6.161 1,610,790 +0.09(+1.55%)
Apr 07, 2021 6.038 6.246 5.973 6.067 1,983,488 +0.09(+1.58%)
Apr 06, 2021 5.869 6.001 5.789 5.973 2,157,292 +0.15(+2.59%)
Apr 05, 2021 5.775 5.954 5.746 5.822 4,770,866 +0.20(+3.52%)
Apr 01, 2021 5.671 5.681 5.558 5.624 645,512 -0.12(-2.13%)
Mar 31, 2021 5.492 5.746 5.483 5.746 602,106 +0.24(+4.27%)
Mar 30, 2021 5.417 5.511 5.398 5.511 516,805 +0.03(+0.52%)
Mar 29, 2021 5.483 5.520 5.407 5.483 412,497 -0.08(-1.52%)
Mar 26, 2021 5.690 5.699 5.483 5.567 312,512 -0.08(-1.34%)
Mar 25, 2021 5.502 5.709 5.473 5.643 917,633 +0.19(+3.45%)
Mar 24, 2021 5.624 5.728 5.426 5.454 505,704 -0.18(-3.18%)
Mar 23, 2021 5.577 5.756 5.535 5.633 443,190 +0.02(+0.34%)
Mar 22, 2021 5.681 5.681 5.520 5.615 442,916 -0.12(-2.13%)
Mar 19, 2021 5.859 5.954 5.690 5.737 1,177,547 -0.04(-0.65%)
Mar 18, 2021 5.737 5.869 5.737 5.775 1,278,555 +0.02(+0.33%)
Mar 17, 2021 5.539 5.765 5.492 5.756 944,153 +0.14(+2.52%)
Mar 16, 2021 5.652 5.690 5.558 5.615 1,304,581 +0.01(+0.17%)
Mar 15, 2021 5.473 5.662 5.407 5.605 2,178,361 +0.18(+3.30%)
Mar 12, 2021 5.360 5.483 5.305 5.426 424,078 +0.00(+0.00%)
Mar 11, 2021 5.341 5.473 5.285 5.426 863,884 +0.09(+1.77%)
Mar 10, 2021 5.247 5.388 5.200 5.332 976,208 +0.20(+3.85%)
Mar 09, 2021 5.087 5.212 5.031 5.134 1,113,066 -0.04(-0.73%)
Mar 08, 2021 5.341 5.492 5.115 5.172 1,119,210 -0.12(-2.31%)
Mar 05, 2021 5.407 5.432 5.275 5.294 891,148 -0.03(-0.53%)
Mar 04, 2021 5.530 5.586 5.285 5.323 969,461 -0.04(-0.70%)
Mar 03, 2021 5.172 5.379 5.012 5.360 1,595,669 +0.05(+0.89%)
Mar 02, 2021 5.115 5.360 4.988 5.313 2,241,959 +0.05(+0.89%)
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.