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

Centrais Electricas Brazil ADR (NY: EBR )

7.320 -0.040 (-0.54%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 10, 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 (%)
Jun 30, 2021 8.366 8.385 8.240 8.346 1,060,801 -0.14(-1.70%)
Jun 29, 2021 8.646 8.655 8.453 8.491 944,846 -0.22(-2.55%)
Jun 28, 2021 8.636 8.713 8.530 8.713 675,787 +0.07(+0.78%)
Jun 25, 2021 8.945 8.954 8.549 8.646 912,165 -0.30(-3.34%)
Jun 24, 2021 9.060 9.089 8.800 8.945 803,431 -0.03(-0.32%)
Jun 23, 2021 9.176 9.273 8.896 8.974 1,285,852 -0.12(-1.27%)
Jun 22, 2021 9.022 9.118 8.848 9.089 1,509,157 -0.02(-0.21%)
Jun 21, 2021 8.742 9.138 8.703 9.109 1,190,890 +0.42(+4.89%)
Jun 18, 2021 9.196 9.215 8.684 8.684 4,116,323 +0.35(+4.17%)
Jun 17, 2021 8.713 8.732 8.240 8.337 1,996,991 -0.28(-3.25%)
Jun 16, 2021 8.549 8.713 8.424 8.617 1,320,671 +0.13(+1.48%)
Jun 15, 2021 8.414 8.501 8.211 8.491 896,342 -0.14(-1.57%)
Jun 14, 2021 8.520 8.723 8.464 8.626 867,142 +0.18(+2.17%)
Jun 11, 2021 8.481 8.491 8.269 8.443 641,885 -0.15(-1.80%)
Jun 10, 2021 8.781 8.829 8.510 8.597 638,590 +0.00(+0.00%)
Jun 09, 2021 8.742 8.805 8.592 8.597 465,971 -0.04(-0.45%)
Jun 08, 2021 8.771 8.810 8.568 8.636 610,230 -0.22(-2.51%)
Jun 07, 2021 8.887 8.964 8.810 8.858 1,036,012 +0.14(+1.66%)
Jun 04, 2021 8.539 8.752 8.510 8.713 660,369 +0.20(+2.38%)
Jun 03, 2021 8.443 8.520 8.366 8.510 345,470 -0.02(-0.23%)
Jun 02, 2021 8.366 8.641 8.366 8.530 919,883 +0.16(+1.96%)
Jun 01, 2021 8.337 8.472 8.211 8.366 1,473,355 +0.38(+4.71%)
May 28, 2021 7.960 8.047 7.960 7.989 641,394 +0.07(+0.85%)
May 27, 2021 7.922 7.970 7.874 7.922 481,234 +0.03(+0.37%)
May 26, 2021 7.864 7.922 7.777 7.893 651,140 +0.09(+1.11%)
May 25, 2021 7.719 7.883 7.613 7.806 426,474 +0.09(+1.12%)
May 24, 2021 7.613 7.758 7.613 7.719 715,711 +0.11(+1.39%)
May 21, 2021 7.652 7.748 7.541 7.613 738,258 -0.04(-0.50%)
May 20, 2021 7.796 7.806 7.497 7.652 943,578 -0.09(-1.12%)
May 19, 2021 7.555 7.883 7.546 7.739 1,527,147 +0.26(+3.48%)
May 18, 2021 7.362 7.565 7.237 7.478 1,462,324 +0.19(+2.65%)
May 17, 2021 7.092 7.362 7.073 7.285 1,179,176 +0.01(+0.13%)
May 14, 2021 7.275 7.333 7.090 7.275 990,400 +0.03(+0.40%)
May 13, 2021 6.889 7.328 6.889 7.246 1,044,302 +0.47(+6.98%)
May 12, 2021 7.295 7.324 6.725 6.774 1,765,475 -0.48(-6.61%)
May 11, 2021 6.792 7.315 6.726 7.253 1,590,254 +0.41(+5.91%)
May 10, 2021 6.923 6.961 6.829 6.848 588,264 -0.08(-1.09%)
May 07, 2021 6.688 6.942 6.688 6.923 1,007,598 +0.27(+4.11%)
May 06, 2021 6.500 6.683 6.462 6.650 788,162 +0.20(+3.07%)
May 05, 2021 6.415 6.500 6.368 6.452 585,095 +0.08(+1.33%)
May 04, 2021 6.518 6.556 6.292 6.368 668,138 -0.25(-3.84%)
May 03, 2021 6.622 6.707 6.490 6.622 358,961 +0.00(+0.00%)
Apr 30, 2021 6.584 6.678 6.547 6.622 494,714 +0.04(+0.57%)
Apr 29, 2021 6.669 6.669 6.518 6.584 584,200 -0.05(-0.71%)
Apr 28, 2021 6.321 6.631 6.321 6.631 831,522 +0.32(+5.07%)
Apr 27, 2021 6.471 6.509 6.283 6.311 1,375,924 -0.16(-2.47%)
Apr 26, 2021 6.443 6.490 6.330 6.471 893,314 +0.01(+0.15%)
Apr 23, 2021 6.255 6.471 6.255 6.462 1,352,397 +0.26(+4.26%)
Apr 22, 2021 6.179 6.207 6.094 6.198 874,430 +0.14(+2.33%)
Apr 21, 2021 6.151 6.151 6.010 6.057 483,142 -0.03(-0.46%)
Apr 20, 2021 6.085 6.250 6.014 6.085 1,185,969 +0.08(+1.25%)
Apr 19, 2021 5.934 6.057 5.878 6.010 1,074,249 +0.07(+1.11%)
Apr 16, 2021 5.727 6.090 5.718 5.944 8,082,108 +0.19(+3.27%)
Apr 15, 2021 5.784 5.850 5.708 5.755 1,065,586 -0.01(-0.16%)
Apr 14, 2021 5.812 5.840 5.718 5.765 941,679 +0.04(+0.66%)
Apr 13, 2021 5.793 5.831 5.671 5.727 1,229,624 -0.08(-1.30%)
Apr 12, 2021 5.963 6.029 5.732 5.802 1,706,346 -0.19(-3.14%)
Apr 09, 2021 5.991 6.099 5.925 5.991 984,015 -0.17(-2.75%)
Apr 08, 2021 6.076 6.226 5.915 6.160 1,610,936 +0.09(+1.55%)
Apr 07, 2021 6.038 6.245 5.972 6.066 1,983,667 +0.09(+1.58%)
Apr 06, 2021 5.868 6.000 5.788 5.972 2,157,487 +0.15(+2.59%)
Apr 05, 2021 5.774 5.953 5.746 5.821 4,771,297 +0.20(+3.52%)
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.