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 26, 2021 5.761 5.761 5.412 5.450 1,855,058 -0.23(-3.99%)
Feb 25, 2021 5.921 5.940 5.572 5.676 2,907,656 +0.00(+0.00%)
Feb 24, 2021 5.987 6.053 5.487 5.676 4,930,414 +0.17(+3.08%)
Feb 23, 2021 4.959 5.704 4.922 5.506 6,609,561 +0.56(+11.24%)
Feb 22, 2021 4.676 5.063 4.648 4.950 3,993,470 -0.11(-2.23%)
Feb 19, 2021 5.101 5.129 5.006 5.063 1,232,145 -0.02(-0.37%)
Feb 18, 2021 5.195 5.204 5.044 5.082 1,004,250 -0.12(-2.36%)
Feb 17, 2021 5.138 5.204 5.110 5.204 611,528 +0.09(+1.85%)
Feb 16, 2021 5.252 5.289 5.091 5.110 907,168 -0.08(-1.63%)
Feb 12, 2021 5.186 5.242 5.138 5.195 553,972 +0.04(+0.73%)
Feb 11, 2021 5.204 5.252 5.101 5.157 988,630 +0.05(+0.98%)
Feb 10, 2021 5.143 5.143 5.026 5.107 789,676 -0.04(-0.70%)
Feb 09, 2021 5.125 5.197 5.053 5.143 694,493 +0.04(+0.70%)
Feb 08, 2021 5.134 5.170 5.053 5.107 1,105,267 -0.07(-1.39%)
Feb 05, 2021 5.206 5.216 5.108 5.179 1,046,629 +0.06(+1.23%)
Feb 04, 2021 5.170 5.170 4.999 5.116 3,176,833 -0.12(-2.23%)
Feb 03, 2021 5.233 5.269 5.143 5.233 1,581,039 +0.00(+0.00%)
Feb 02, 2021 5.314 5.359 5.224 5.233 2,284,263 +0.22(+4.49%)
Feb 01, 2021 4.954 5.125 4.883 5.008 3,405,117 +0.36(+7.74%)
Jan 29, 2021 4.757 4.811 4.622 4.649 1,784,753 -0.13(-2.82%)
Jan 28, 2021 4.784 4.891 4.739 4.784 1,567,054 +0.08(+1.72%)
Jan 27, 2021 4.712 4.820 4.604 4.703 3,256,988 +0.12(+2.55%)
Jan 26, 2021 4.730 4.793 4.559 4.586 7,850,956 +0.13(+3.03%)
Jan 25, 2021 4.496 4.541 4.217 4.451 10,609,236 -0.59(-11.76%)
Jan 22, 2021 5.080 5.094 4.865 5.044 2,284,435 -0.24(-4.59%)
Jan 21, 2021 5.638 5.638 5.197 5.287 1,986,033 -0.34(-6.07%)
Jan 20, 2021 5.683 5.701 5.584 5.629 375,969 +0.05(+0.97%)
Jan 19, 2021 5.701 5.701 5.512 5.575 957,921 -0.24(-4.17%)
Jan 15, 2021 5.917 5.972 5.800 5.818 1,190,095 -0.37(-5.96%)
Jan 14, 2021 5.988 6.186 5.953 6.186 672,925 +0.40(+6.83%)
Jan 13, 2021 5.773 5.845 5.710 5.791 438,913 -0.04(-0.62%)
Jan 12, 2021 5.656 5.845 5.611 5.827 665,304 +0.27(+4.85%)
Jan 11, 2021 5.656 5.692 5.512 5.557 917,400 -0.34(-5.79%)
Jan 08, 2021 5.845 5.912 5.737 5.899 682,850 +0.22(+3.96%)
Jan 07, 2021 5.827 5.854 5.665 5.674 1,428,500 -0.18(-3.07%)
Jan 06, 2021 5.809 6.052 5.764 5.854 1,297,586 -0.15(-2.54%)
Jan 05, 2021 5.917 6.042 5.890 6.006 1,017,341 -0.13(-2.05%)
Jan 04, 2021 6.384 6.456 6.087 6.132 746,961 -0.15(-2.43%)
Dec 31, 2020 6.285 6.285 6.285 436,630 -0.07(-1.13%)
Dec 30, 2020 6.375 6.384 6.303 6.357 436,630 +0.00(+0.00%)
Dec 29, 2020 6.402 6.434 6.348 6.357 183,814 +0.03(+0.43%)
Dec 28, 2020 6.330 6.348 6.231 6.330 322,509 -0.08(-1.26%)
Dec 24, 2020 6.384 6.434 6.321 6.411 119,776 +0.09(+1.42%)
Dec 23, 2020 6.312 6.429 6.267 6.321 265,065 +0.10(+1.59%)
Dec 22, 2020 6.258 6.285 6.186 6.222 342,899 -0.07(-1.14%)
Dec 21, 2020 6.231 6.403 6.195 6.294 622,492 -0.27(-4.11%)
Dec 18, 2020 6.474 6.582 6.456 6.564 329,970 +0.03(+0.41%)
Dec 17, 2020 6.708 6.735 6.501 6.537 304,140 -0.12(-1.76%)
Dec 16, 2020 6.717 6.726 6.420 6.654 723,023 -0.21(-3.01%)
Dec 15, 2020 6.762 6.942 6.690 6.861 282,673 +0.15(+2.28%)
Dec 14, 2020 6.933 6.969 6.681 6.708 582,097 -0.16(-2.36%)
Dec 11, 2020 6.870 6.942 6.789 6.870 1,057,306 +0.28(+4.23%)
Dec 10, 2020 6.312 6.663 6.303 6.591 483,499 +0.34(+5.47%)
Dec 09, 2020 6.294 6.402 6.204 6.249 565,859 -0.02(-0.29%)
Dec 08, 2020 6.222 6.312 6.177 6.267 617,007 +0.37(+6.25%)
Dec 07, 2020 6.033 6.159 5.872 5.899 684,775 -0.20(-3.24%)
Dec 04, 2020 6.033 6.114 5.979 6.096 693,638 +0.24(+4.15%)
Dec 03, 2020 5.809 5.953 5.719 5.854 532,907 +0.09(+1.56%)
Dec 02, 2020 5.692 5.800 5.557 5.764 555,636 +0.23(+4.23%)
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.