Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

8.350 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.879 8.001 7.845 7.923 319,887 -0.19(-2.36%)
Jan 30, 2020 8.079 8.123 7.845 8.114 674,297 -0.14(-1.69%)
Jan 29, 2020 8.384 8.384 8.127 8.253 457,265 -0.10(-1.25%)
Jan 28, 2020 8.114 8.392 8.088 8.358 380,740 +0.37(+4.68%)
Jan 27, 2020 8.053 8.088 7.831 7.984 959,528 -0.46(-5.46%)
Jan 24, 2020 8.575 8.632 8.436 8.445 273,548 -0.12(-1.42%)
Jan 23, 2020 8.514 8.653 8.366 8.566 720,576 -0.06(-0.71%)
Jan 22, 2020 8.636 8.784 8.523 8.627 784,396 +0.56(+6.90%)
Jan 21, 2020 8.227 8.227 8.071 8.071 271,264 -0.30(-3.53%)
Jan 17, 2020 8.384 8.453 8.366 8.366 304,249 -0.02(-0.21%)
Jan 16, 2020 8.253 8.384 8.192 8.384 981,997 +0.30(+3.77%)
Jan 15, 2020 8.210 8.236 8.079 8.079 247,238 -0.23(-2.72%)
Jan 14, 2020 8.410 8.410 7.992 8.305 477,885 -0.03(-0.42%)
Jan 13, 2020 8.462 8.497 8.340 8.340 216,283 -0.10(-1.13%)
Jan 10, 2020 8.384 8.575 8.349 8.436 530,884 +0.16(+1.89%)
Jan 09, 2020 8.358 8.392 8.279 8.279 277,692 -0.09(-1.04%)
Jan 08, 2020 8.158 8.445 8.114 8.366 346,798 +0.10(+1.26%)
Jan 07, 2020 7.923 8.279 7.923 8.262 484,400 +0.30(+3.71%)
Jan 06, 2020 7.905 8.140 7.897 7.966 552,561 -0.01(-0.11%)
Jan 03, 2020 8.027 8.088 7.966 7.975 170,177 -0.24(-2.96%)
Jan 02, 2020 8.053 8.218 8.001 8.218 320,198 +0.11(+1.39%)
Dec 31, 2019 8.114 8.130 8.066 8.105 68,530 -0.02(-0.21%)
Dec 30, 2019 8.123 8.140 8.071 8.123 201,957 +0.09(+1.08%)
Dec 27, 2019 8.010 8.053 7.949 8.036 365,881 -0.09(-1.07%)
Dec 26, 2019 8.027 8.123 7.984 8.123 188,167 +0.00(+0.00%)
Dec 24, 2019 8.088 8.123 8.001 8.123 110,385 +0.05(+0.65%)
Dec 23, 2019 7.766 8.071 7.749 8.071 939,428 +0.55(+7.28%)
Dec 20, 2019 7.610 7.627 7.505 7.523 912,288 -0.08(-1.03%)
Dec 19, 2019 7.479 7.662 7.444 7.601 1,132,789 +0.09(+1.16%)
Dec 18, 2019 7.462 7.523 7.301 7.514 1,254,893 -0.11(-1.48%)
Dec 17, 2019 7.653 7.675 7.566 7.627 376,041 -0.10(-1.35%)
Dec 16, 2019 7.662 7.775 7.644 7.731 609,222 +0.15(+1.95%)
Dec 13, 2019 7.636 7.697 7.575 7.584 169,487 -0.10(-1.25%)
Dec 12, 2019 7.584 7.692 7.566 7.679 297,050 +0.08(+1.03%)
Dec 11, 2019 7.514 7.605 7.497 7.601 284,035 +0.10(+1.39%)
Dec 10, 2019 7.488 7.540 7.444 7.497 138,794 +0.00(+0.00%)
Dec 09, 2019 7.462 7.566 7.462 7.497 134,786 +0.01(+0.12%)
Dec 06, 2019 7.488 7.610 7.453 7.488 186,850 +0.09(+1.18%)
Dec 05, 2019 7.340 7.436 7.305 7.401 178,418 +0.08(+1.07%)
Dec 04, 2019 7.392 7.392 7.314 7.323 123,319 +0.04(+0.60%)
Dec 03, 2019 7.271 7.366 7.253 7.279 181,509 +0.03(+0.48%)
Dec 02, 2019 7.201 7.271 7.157 7.244 217,951 +0.10(+1.34%)
Nov 29, 2019 7.123 7.157 7.088 7.149 187,310 +0.09(+1.23%)
Nov 27, 2019 7.044 7.079 6.940 7.062 576,993 +0.05(+0.74%)
Nov 26, 2019 7.062 7.071 6.966 7.010 437,800 -0.17(-2.42%)
Nov 25, 2019 7.227 7.271 7.157 7.184 273,179 -0.13(-1.78%)
Nov 22, 2019 7.331 7.375 7.244 7.314 384,393 +0.04(+0.60%)
Nov 21, 2019 7.253 7.314 7.175 7.271 206,421 +0.04(+0.60%)
Nov 20, 2019 7.210 7.262 7.149 7.227 131,261 +0.01(+0.12%)
Nov 19, 2019 7.392 7.392 7.166 7.218 279,057 -0.20(-2.70%)
Nov 18, 2019 7.497 7.531 7.353 7.418 368,633 -0.12(-1.61%)
Nov 15, 2019 7.444 7.558 7.427 7.540 147,180 +0.19(+2.60%)
Nov 14, 2019 7.479 7.575 7.349 7.349 590,162 -0.15(-1.97%)
Nov 13, 2019 7.514 7.636 7.384 7.497 1,346,501 -0.24(-3.15%)
Nov 12, 2019 8.045 8.053 7.627 7.740 564,704 -0.25(-3.16%)
Nov 11, 2019 7.914 8.045 7.905 7.992 463,760 +0.06(+0.77%)
Nov 08, 2019 8.262 8.340 7.888 7.931 710,835 -0.55(-6.46%)
Nov 07, 2019 8.540 8.636 8.453 8.479 134,115 -0.08(-0.91%)
Nov 06, 2019 8.462 8.697 8.375 8.558 311,134 -0.14(-1.60%)
Nov 05, 2019 8.671 8.810 8.592 8.697 618,503 +0.05(+0.60%)
Nov 04, 2019 8.679 8.705 8.592 8.645 141,447 -0.01(-0.10%)
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.