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

Centrais Electricas Brazil ADR (NY: EBR )

7.250 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2021 4.799 4.853 4.663 4.690 1,768,973 -0.14(-2.82%)
Jan 28, 2021 4.826 4.935 4.781 4.826 1,553,199 +0.08(+1.72%)
Jan 27, 2021 4.754 4.863 4.645 4.745 3,228,191 +0.12(+2.55%)
Jan 26, 2021 4.772 4.835 4.599 4.627 7,781,542 +0.14(+3.03%)
Jan 25, 2021 4.536 4.581 4.255 4.491 10,515,434 -0.60(-11.76%)
Jan 22, 2021 5.126 5.139 4.908 5.089 2,264,237 -0.24(-4.59%)
Jan 21, 2021 5.688 5.688 5.244 5.334 1,968,473 -0.34(-6.07%)
Jan 20, 2021 5.733 5.752 5.634 5.679 372,645 +0.05(+0.97%)
Jan 19, 2021 5.752 5.752 5.561 5.625 949,452 -0.24(-4.17%)
Jan 15, 2021 5.969 6.025 5.851 5.870 1,179,572 -0.37(-5.96%)
Jan 14, 2021 6.042 6.241 6.006 6.241 666,976 +0.40(+6.83%)
Jan 13, 2021 5.824 5.897 5.761 5.842 435,033 -0.04(-0.62%)
Jan 12, 2021 5.706 5.897 5.661 5.879 659,422 +0.27(+4.85%)
Jan 11, 2021 5.706 5.743 5.561 5.606 909,289 -0.34(-5.79%)
Jan 08, 2021 5.897 5.965 5.788 5.951 676,813 +0.23(+3.96%)
Jan 07, 2021 5.879 5.906 5.715 5.724 1,415,870 -0.18(-3.07%)
Jan 06, 2021 5.860 6.106 5.815 5.906 1,286,113 -0.15(-2.54%)
Jan 05, 2021 5.969 6.096 5.942 6.060 1,008,346 -0.13(-2.05%)
Jan 04, 2021 6.441 6.514 6.142 6.187 740,357 -0.15(-2.43%)
Dec 31, 2020 6.341 6.341 6.341 432,770 -0.07(-1.13%)
Dec 30, 2020 6.432 6.441 6.359 6.414 432,770 +0.00(+0.00%)
Dec 29, 2020 6.459 6.491 6.405 6.414 182,189 +0.03(+0.43%)
Dec 28, 2020 6.387 6.405 6.287 6.387 319,657 -0.08(-1.26%)
Dec 24, 2020 6.441 6.491 6.378 6.468 118,717 +0.09(+1.42%)
Dec 23, 2020 6.368 6.486 6.323 6.378 262,721 +0.10(+1.59%)
Dec 22, 2020 6.314 6.341 6.241 6.278 339,868 -0.07(-1.14%)
Dec 21, 2020 6.287 6.460 6.251 6.350 616,989 -0.27(-4.11%)
Dec 18, 2020 6.532 6.641 6.514 6.623 327,052 +0.03(+0.41%)
Dec 17, 2020 6.768 6.795 6.559 6.595 301,451 -0.12(-1.76%)
Dec 16, 2020 6.777 6.786 6.477 6.713 716,630 -0.21(-3.01%)
Dec 15, 2020 6.822 7.004 6.750 6.922 280,174 +0.15(+2.28%)
Dec 14, 2020 6.994 7.031 6.740 6.768 576,951 -0.16(-2.36%)
Dec 11, 2020 6.931 7.004 6.849 6.931 1,047,958 +0.28(+4.23%)
Dec 10, 2020 6.368 6.722 6.359 6.650 479,224 +0.34(+5.47%)
Dec 09, 2020 6.350 6.459 6.260 6.305 560,856 -0.02(-0.29%)
Dec 08, 2020 6.278 6.368 6.232 6.323 611,552 +0.37(+6.25%)
Dec 07, 2020 6.087 6.214 5.924 5.951 678,721 -0.20(-3.24%)
Dec 04, 2020 6.087 6.169 6.033 6.151 687,505 +0.24(+4.15%)
Dec 03, 2020 5.860 6.006 5.770 5.906 528,195 +0.09(+1.56%)
Dec 02, 2020 5.743 5.851 5.606 5.815 550,724 +0.24(+4.23%)
Dec 01, 2020 5.389 5.610 5.363 5.579 828,255 +0.32(+6.03%)
Nov 30, 2020 5.461 5.507 5.262 5.262 533,281 -0.24(-4.45%)
Nov 27, 2020 5.534 5.561 5.479 5.507 240,852 +0.02(+0.33%)
Nov 25, 2020 5.389 5.489 5.362 5.489 523,593 -0.02(-0.33%)
Nov 24, 2020 5.316 5.516 5.316 5.507 768,595 +0.27(+5.20%)
Nov 23, 2020 5.362 5.362 5.171 5.234 362,127 -0.05(-0.86%)
Nov 20, 2020 5.389 5.389 5.271 5.280 632,390 -0.11(-2.02%)
Nov 19, 2020 5.407 5.507 5.352 5.389 260,707 -0.05(-0.83%)
Nov 18, 2020 5.507 5.570 5.380 5.434 554,222 -0.15(-2.76%)
Nov 17, 2020 5.407 5.643 5.407 5.588 410,297 +0.08(+1.48%)
Nov 16, 2020 5.715 5.715 5.449 5.507 554,809 +0.04(+0.66%)
Nov 13, 2020 5.434 5.470 5.343 5.470 542,001 +0.08(+1.52%)
Nov 12, 2020 5.625 5.643 5.371 5.389 441,542 -0.44(-7.62%)
Nov 11, 2020 5.815 5.851 5.733 5.833 215,431 -0.02(-0.31%)
Nov 10, 2020 5.897 6.006 5.851 5.851 347,508 +0.16(+2.87%)
Nov 09, 2020 5.960 6.024 5.653 5.688 522,332 -0.06(-1.10%)
Nov 06, 2020 5.561 5.752 5.552 5.752 231,262 +0.19(+3.43%)
Nov 05, 2020 5.479 5.573 5.425 5.561 246,864 +0.29(+5.51%)
Nov 04, 2020 5.135 5.380 5.107 5.271 385,978 +0.20(+3.94%)
Nov 03, 2020 5.062 5.130 4.971 5.071 161,469 +0.14(+2.76%)
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.