Centrais Electricas Brazil (NY: EBR )

5.720 USD +0.100 (+1.78%)
Streaming Delayed Price Updated: 10:15 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 5.740 5.766 5.600 5.620 839,500 -0.03(-0.53%)
Mar 04, 2021 5.870 5.930 5.610 5.650 913,274 -0.04(-0.70%)
Mar 03, 2021 5.490 5.710 5.320 5.690 1,503,188 +0.05(+0.89%)
Mar 02, 2021 5.430 5.690 5.295 5.640 2,112,021 +0.05(+0.89%)
Mar 01, 2021 5.750 5.830 5.590 5.590 1,180,465 -0.19(-3.29%)
Feb 26, 2021 6.110 6.110 5.740 5.780 1,749,000 -0.24(-3.99%)
Feb 25, 2021 6.280 6.300 5.910 6.020 2,741,418 +0.00(+0.00%)
Feb 24, 2021 6.350 6.420 5.820 6.020 4,648,529 +0.18(+3.08%)
Feb 23, 2021 5.260 6.050 5.220 5.840 6,231,675 +0.59(+11.24%)
Feb 22, 2021 4.960 5.370 4.930 5.250 3,765,153 -0.12(-2.23%)
Feb 19, 2021 5.410 5.440 5.310 5.370 1,161,700 -0.02(-0.37%)
Feb 18, 2021 5.510 5.520 5.350 5.390 946,835 -0.13(-2.36%)
Feb 17, 2021 5.450 5.520 5.420 5.520 576,566 +0.10(+1.85%)
Feb 16, 2021 5.570 5.610 5.400 5.420 855,303 -0.09(-1.63%)
Feb 12, 2021 5.500 5.560 5.450 5.510 522,300 +0.04(+0.73%)
Feb 11, 2021 5.520 5.570 5.410 5.470 932,108 -0.21(-3.70%)
Feb 10, 2021 5.720 5.720 5.590 5.680 710,055 -0.04(-0.70%)
Feb 09, 2021 5.700 5.780 5.620 5.720 624,469 +0.04(+0.70%)
Feb 08, 2021 5.710 5.750 5.620 5.680 993,825 -0.08(-1.39%)
Feb 05, 2021 5.790 5.801 5.681 5.760 941,100 +0.07(+1.23%)
Feb 04, 2021 5.750 5.750 5.560 5.690 2,856,519 -0.13(-2.23%)
Feb 03, 2021 5.820 5.860 5.720 5.820 1,421,626 +0.00(+0.00%)
Feb 02, 2021 5.910 5.960 5.810 5.820 2,053,945 +0.25(+4.49%)
Feb 01, 2021 5.510 5.700 5.430 5.570 3,061,786 +0.40(+7.74%)
Jan 29, 2021 5.290 5.350 5.140 5.170 1,604,800 -0.15(-2.82%)
Jan 28, 2021 5.320 5.440 5.270 5.320 1,409,051 +0.09(+1.72%)
Jan 27, 2021 5.240 5.360 5.120 5.230 2,928,592 +0.13(+2.55%)
Jan 26, 2021 5.260 5.330 5.070 5.100 7,017,555 +0.15(+3.03%)
Jan 25, 2021 5.000 5.050 4.690 4.950 9,539,526 -0.66(-11.76%)
Jan 22, 2021 5.650 5.665 5.410 5.610 2,054,100 -0.27(-4.59%)
Jan 21, 2021 6.270 6.270 5.780 5.880 1,785,785 -0.38(-6.07%)
Jan 20, 2021 6.320 6.340 6.210 6.260 338,061 +0.06(+0.97%)
Jan 19, 2021 6.340 6.340 6.130 6.200 861,336 -0.27(-4.17%)
Jan 15, 2021 6.580 6.641 6.450 6.470 1,070,100 -0.41(-5.96%)
Jan 14, 2021 6.660 6.880 6.620 6.880 605,076 +0.44(+6.83%)
Jan 13, 2021 6.420 6.500 6.350 6.440 394,659 -0.04(-0.62%)
Jan 12, 2021 6.290 6.500 6.240 6.480 598,223 +0.30(+4.85%)
Jan 11, 2021 6.290 6.330 6.130 6.180 824,901 -0.38(-5.79%)
Jan 08, 2021 6.500 6.575 6.380 6.560 614,000 +0.25(+3.96%)
Jan 07, 2021 6.480 6.510 6.300 6.310 1,284,467 -0.20(-3.07%)
Jan 06, 2021 6.460 6.731 6.410 6.510 1,166,753 -0.17(-2.54%)
Jan 05, 2021 6.580 6.720 6.550 6.680 914,765 -0.14(-2.05%)
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.