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 (%)
Sep 30, 2021 6.880 6.996 6.832 6.851 747,191 -0.04(-0.56%)
Sep 29, 2021 6.900 7.078 6.880 6.890 545,881 -0.04(-0.56%)
Sep 28, 2021 7.064 7.112 6.890 6.929 579,510 -0.19(-2.71%)
Sep 27, 2021 7.141 7.286 7.044 7.122 670,089 -0.01(-0.14%)
Sep 24, 2021 7.006 7.189 6.996 7.131 992,441 +0.01(+0.14%)
Sep 23, 2021 7.015 7.170 6.996 7.122 604,136 +0.12(+1.65%)
Sep 22, 2021 6.996 7.093 6.919 7.006 1,184,621 +0.05(+0.69%)
Sep 21, 2021 6.774 7.035 6.707 6.958 494,189 +0.23(+3.44%)
Sep 20, 2021 6.832 6.890 6.601 6.726 886,665 -0.14(-1.97%)
Sep 17, 2021 6.822 6.885 6.716 6.861 820,783 -0.04(-0.56%)
Sep 16, 2021 6.948 6.987 6.851 6.900 693,892 -0.11(-1.52%)
Sep 15, 2021 6.977 7.030 6.885 7.006 1,053,300 -0.03(-0.41%)
Sep 14, 2021 7.044 7.126 6.933 7.035 904,669 +0.06(+0.83%)
Sep 13, 2021 6.929 7.073 6.822 6.977 662,005 +0.28(+4.18%)
Sep 10, 2021 6.919 6.938 6.687 6.697 892,902 -0.06(-0.86%)
Sep 09, 2021 6.388 6.842 6.388 6.755 2,262,322 +0.43(+6.87%)
Sep 08, 2021 6.832 6.851 6.272 6.321 2,113,213 -0.67(-9.53%)
Sep 07, 2021 6.977 7.073 6.948 6.987 512,333 +0.13(+1.83%)
Sep 03, 2021 6.996 7.001 6.832 6.861 468,212 -0.08(-1.11%)
Sep 02, 2021 6.987 7.064 6.890 6.938 731,800 -0.31(-4.26%)
Sep 01, 2021 7.199 7.421 7.189 7.247 673,976 +0.15(+2.18%)
Aug 31, 2021 7.160 7.208 7.020 7.093 508,775 -0.03(-0.41%)
Aug 30, 2021 7.141 7.160 7.054 7.122 443,080 -0.12(-1.60%)
Aug 27, 2021 7.141 7.266 7.098 7.237 320,884 +0.05(+0.67%)
Aug 26, 2021 7.218 7.319 7.151 7.189 370,228 -0.09(-1.19%)
Aug 25, 2021 7.208 7.286 7.112 7.276 654,078 +0.08(+1.07%)
Aug 24, 2021 6.909 7.237 6.871 7.199 585,848 +0.39(+5.67%)
Aug 23, 2021 6.851 6.871 6.716 6.813 783,349 -0.08(-1.12%)
Aug 20, 2021 6.716 6.938 6.687 6.890 585,292 +0.07(+0.99%)
Aug 19, 2021 6.668 6.861 6.601 6.822 618,551 +0.05(+0.71%)
Aug 18, 2021 6.929 6.948 6.716 6.774 1,156,040 -0.24(-3.44%)
Aug 17, 2021 6.919 7.199 6.900 7.015 687,111 +0.05(+0.69%)
Aug 16, 2021 7.208 7.218 6.929 6.967 600,466 -0.23(-3.22%)
Aug 13, 2021 7.180 7.228 7.044 7.199 450,572 -0.03(-0.40%)
Aug 12, 2021 7.411 7.430 7.208 7.228 378,012 -0.18(-2.47%)
Aug 11, 2021 7.450 7.450 7.276 7.411 367,519 -0.04(-0.52%)
Aug 10, 2021 7.546 7.566 7.421 7.450 373,496 -0.08(-1.03%)
Aug 09, 2021 7.594 7.633 7.416 7.527 386,057 -0.08(-1.02%)
Aug 06, 2021 7.459 7.691 7.353 7.604 745,867 +0.22(+3.01%)
Aug 05, 2021 7.672 7.730 7.334 7.382 620,009 -0.18(-2.42%)
Aug 04, 2021 7.575 7.633 7.373 7.566 519,231 -0.01(-0.13%)
Aug 03, 2021 7.440 7.575 7.276 7.575 621,718 -0.05(-0.63%)
Aug 02, 2021 7.730 7.826 7.594 7.623 450,025 +0.08(+1.02%)
Jul 30, 2021 7.990 8.077 7.479 7.546 1,104,490 -0.53(-6.57%)
Jul 29, 2021 8.193 8.193 8.029 8.077 446,511 -0.01(-0.12%)
Jul 28, 2021 7.961 8.125 7.913 8.087 437,854 +0.12(+1.45%)
Jul 27, 2021 7.884 7.976 7.845 7.971 388,061 +0.07(+0.85%)
Jul 26, 2021 7.816 7.980 7.797 7.903 512,662 +0.04(+0.49%)
Jul 23, 2021 8.116 8.116 7.807 7.865 595,603 -0.20(-2.51%)
Jul 22, 2021 8.106 8.145 8.009 8.067 503,570 -0.04(-0.48%)
Jul 21, 2021 8.048 8.130 7.971 8.106 713,722 +0.01(+0.12%)
Jul 20, 2021 7.952 8.145 7.932 8.096 997,525 +0.09(+1.08%)
Jul 19, 2021 8.067 8.188 7.947 8.009 882,767 -0.37(-4.38%)
Jul 16, 2021 8.318 8.444 8.270 8.376 2,560,052 +0.05(+0.58%)
Jul 15, 2021 8.386 8.453 8.241 8.328 1,046,162 -0.05(-0.58%)
Jul 14, 2021 8.318 8.468 8.241 8.376 1,550,683 +0.26(+3.21%)
Jul 13, 2021 8.145 8.193 8.043 8.116 2,561,673 -0.04(-0.47%)
Jul 12, 2021 7.884 8.198 7.884 8.154 2,345,710 +0.27(+3.43%)
Jul 09, 2021 7.884 7.932 7.845 7.884 252,473 +0.07(+0.86%)
Jul 08, 2021 7.759 7.855 7.633 7.816 505,474 -0.06(-0.74%)
Jul 07, 2021 7.913 7.923 7.710 7.874 688,624 +0.02(+0.25%)
Jul 06, 2021 7.971 8.019 7.836 7.855 561,101 -0.42(-5.13%)
Jul 02, 2021 8.366 8.376 8.212 8.280 962,310 +0.04(+0.47%)
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.