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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2021 7.960 8.047 7.960 7.989 641,394 +0.07(+0.85%)
May 27, 2021 7.922 7.970 7.874 7.922 481,234 +0.03(+0.37%)
May 26, 2021 7.864 7.922 7.777 7.893 651,140 +0.09(+1.11%)
May 25, 2021 7.719 7.883 7.613 7.806 426,474 +0.09(+1.12%)
May 24, 2021 7.613 7.758 7.613 7.719 715,711 +0.11(+1.39%)
May 21, 2021 7.652 7.748 7.541 7.613 738,258 -0.04(-0.50%)
May 20, 2021 7.796 7.806 7.497 7.652 943,578 -0.09(-1.12%)
May 19, 2021 7.555 7.883 7.546 7.739 1,527,147 +0.26(+3.48%)
May 18, 2021 7.362 7.565 7.237 7.478 1,462,324 +0.19(+2.65%)
May 17, 2021 7.092 7.362 7.073 7.285 1,179,176 +0.01(+0.13%)
May 14, 2021 7.275 7.333 7.090 7.275 990,400 +0.03(+0.40%)
May 13, 2021 6.889 7.328 6.889 7.246 1,044,302 +0.47(+6.98%)
May 12, 2021 7.295 7.324 6.725 6.774 1,765,475 -0.48(-6.61%)
May 11, 2021 6.792 7.315 6.726 7.253 1,590,254 +0.41(+5.91%)
May 10, 2021 6.923 6.961 6.829 6.848 588,264 -0.08(-1.09%)
May 07, 2021 6.688 6.942 6.688 6.923 1,007,598 +0.27(+4.11%)
May 06, 2021 6.500 6.683 6.462 6.650 788,162 +0.20(+3.07%)
May 05, 2021 6.415 6.500 6.368 6.452 585,095 +0.08(+1.33%)
May 04, 2021 6.518 6.556 6.292 6.368 668,138 -0.25(-3.84%)
May 03, 2021 6.622 6.707 6.490 6.622 358,961 +0.00(+0.00%)
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%)
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.