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

Centrais Electricas Brazil ADR (NY: EBR )

7.890 +0.080 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2021 6.584 6.678 6.547 6.622 494,714 +0.04(+0.57%)
Apr 29, 2021 6.669 6.669 6.518 6.584 584,200 -0.05(-0.71%)
Apr 28, 2021 6.321 6.631 6.321 6.631 831,522 +0.32(+5.07%)
Apr 27, 2021 6.471 6.509 6.283 6.311 1,375,924 -0.16(-2.47%)
Apr 26, 2021 6.443 6.490 6.330 6.471 893,314 +0.01(+0.15%)
Apr 23, 2021 6.255 6.471 6.255 6.462 1,352,397 +0.26(+4.26%)
Apr 22, 2021 6.179 6.207 6.094 6.198 874,430 +0.14(+2.33%)
Apr 21, 2021 6.151 6.151 6.010 6.057 483,142 -0.03(-0.46%)
Apr 20, 2021 6.085 6.250 6.014 6.085 1,185,969 +0.08(+1.25%)
Apr 19, 2021 5.934 6.057 5.878 6.010 1,074,249 +0.07(+1.11%)
Apr 16, 2021 5.727 6.090 5.718 5.944 8,082,108 +0.19(+3.27%)
Apr 15, 2021 5.784 5.850 5.708 5.755 1,065,586 -0.01(-0.16%)
Apr 14, 2021 5.812 5.840 5.718 5.765 941,679 +0.04(+0.66%)
Apr 13, 2021 5.793 5.831 5.671 5.727 1,229,624 -0.08(-1.30%)
Apr 12, 2021 5.963 6.029 5.732 5.802 1,706,346 -0.19(-3.14%)
Apr 09, 2021 5.991 6.099 5.925 5.991 984,015 -0.17(-2.75%)
Apr 08, 2021 6.076 6.226 5.915 6.160 1,610,936 +0.09(+1.55%)
Apr 07, 2021 6.038 6.245 5.972 6.066 1,983,667 +0.09(+1.58%)
Apr 06, 2021 5.868 6.000 5.788 5.972 2,157,487 +0.15(+2.59%)
Apr 05, 2021 5.774 5.953 5.746 5.821 4,771,297 +0.20(+3.52%)
Apr 01, 2021 5.671 5.680 5.558 5.623 645,570 -0.12(-2.13%)
Mar 31, 2021 5.492 5.746 5.482 5.746 602,161 +0.24(+4.27%)
Mar 30, 2021 5.416 5.510 5.397 5.510 516,852 +0.03(+0.52%)
Mar 29, 2021 5.482 5.520 5.407 5.482 412,534 -0.08(-1.52%)
Mar 26, 2021 5.689 5.699 5.482 5.567 312,540 -0.08(-1.34%)
Mar 25, 2021 5.501 5.708 5.473 5.642 917,716 +0.19(+3.45%)
Mar 24, 2021 5.623 5.727 5.426 5.454 505,750 -0.18(-3.18%)
Mar 23, 2021 5.576 5.755 5.534 5.633 443,230 +0.02(+0.34%)
Mar 22, 2021 5.680 5.680 5.520 5.614 442,956 -0.12(-2.13%)
Mar 19, 2021 5.859 5.953 5.689 5.737 1,177,654 -0.04(-0.65%)
Mar 18, 2021 5.737 5.868 5.737 5.774 1,278,670 +0.02(+0.33%)
Mar 17, 2021 5.539 5.765 5.492 5.755 944,239 +0.14(+2.52%)
Mar 16, 2021 5.652 5.689 5.558 5.614 1,304,699 +0.01(+0.17%)
Mar 15, 2021 5.473 5.661 5.407 5.605 2,178,558 +0.18(+3.30%)
Mar 12, 2021 5.360 5.482 5.304 5.426 424,116 +0.00(+0.00%)
Mar 11, 2021 5.341 5.473 5.284 5.426 863,962 +0.09(+1.77%)
Mar 10, 2021 5.247 5.388 5.200 5.331 976,297 +0.20(+3.85%)
Mar 09, 2021 5.087 5.212 5.030 5.134 1,113,167 -0.04(-0.73%)
Mar 08, 2021 5.341 5.492 5.115 5.171 1,119,312 -0.12(-2.31%)
Mar 05, 2021 5.407 5.432 5.275 5.294 891,229 -0.03(-0.53%)
Mar 04, 2021 5.529 5.586 5.284 5.322 969,549 -0.04(-0.70%)
Mar 03, 2021 5.171 5.379 5.011 5.360 1,595,813 +0.05(+0.89%)
Mar 02, 2021 5.115 5.360 4.988 5.313 2,242,162 +0.05(+0.89%)
Mar 01, 2021 5.416 5.492 5.266 5.266 1,253,204 -0.18(-3.29%)
Feb 26, 2021 5.755 5.755 5.407 5.445 1,856,772 -0.23(-3.99%)
Feb 25, 2021 5.915 5.934 5.567 5.671 2,910,342 +0.00(+0.00%)
Feb 24, 2021 5.981 6.047 5.482 5.671 4,934,968 +0.17(+3.08%)
Feb 23, 2021 4.955 5.699 4.917 5.501 6,615,667 +0.56(+11.24%)
Feb 22, 2021 4.672 5.058 4.644 4.945 3,997,159 -0.11(-2.23%)
Feb 19, 2021 5.096 5.124 5.002 5.058 1,233,283 -0.02(-0.37%)
Feb 18, 2021 5.190 5.200 5.039 5.077 1,005,178 -0.12(-2.35%)
Feb 17, 2021 5.134 5.200 5.105 5.200 612,093 +0.09(+1.84%)
Feb 16, 2021 5.247 5.284 5.087 5.105 908,006 -0.08(-1.63%)
Feb 12, 2021 5.181 5.237 5.134 5.190 554,483 +0.04(+0.73%)
Feb 11, 2021 5.200 5.247 5.096 5.153 989,543 +0.05(+1.00%)
Feb 10, 2021 5.137 5.137 5.020 5.101 790,607 -0.04(-0.70%)
Feb 09, 2021 5.119 5.191 5.047 5.137 695,312 +0.04(+0.70%)
Feb 08, 2021 5.128 5.164 5.047 5.101 1,106,570 -0.07(-1.39%)
Feb 05, 2021 5.200 5.210 5.102 5.173 1,047,863 +0.06(+1.23%)
Feb 04, 2021 5.164 5.164 4.994 5.110 3,180,578 -0.12(-2.23%)
Feb 03, 2021 5.227 5.263 5.137 5.227 1,582,903 +0.00(+0.00%)
Feb 02, 2021 5.308 5.353 5.218 5.227 2,286,955 +0.22(+4.49%)
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.