Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

7.495 +0.105 (+1.42%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.