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

Centrais Electricas Brazil ADR (NY: EBR )

7.795 -0.015 (-0.19%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 8, 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 (%)
Nov 30, 2020 5.407 5.452 5.209 5.209 538,672 -0.24(-4.45%)
Nov 27, 2020 5.478 5.505 5.425 5.452 243,287 +0.02(+0.33%)
Nov 25, 2020 5.335 5.434 5.308 5.434 528,886 -0.02(-0.33%)
Nov 24, 2020 5.263 5.461 5.263 5.452 776,365 +0.27(+5.20%)
Nov 23, 2020 5.308 5.308 5.119 5.182 365,788 -0.04(-0.86%)
Nov 20, 2020 5.335 5.335 5.218 5.227 638,783 -0.11(-2.02%)
Nov 19, 2020 5.353 5.452 5.299 5.335 263,343 -0.04(-0.83%)
Nov 18, 2020 5.452 5.514 5.326 5.380 559,825 -0.15(-2.76%)
Nov 17, 2020 5.353 5.586 5.353 5.532 414,445 +0.08(+1.48%)
Nov 16, 2020 5.658 5.658 5.395 5.452 560,418 +0.04(+0.66%)
Nov 13, 2020 5.380 5.416 5.290 5.416 547,481 +0.08(+1.52%)
Nov 12, 2020 5.568 5.586 5.317 5.335 446,006 -0.44(-7.62%)
Nov 11, 2020 5.757 5.793 5.676 5.775 217,609 -0.02(-0.31%)
Nov 10, 2020 5.838 5.946 5.793 5.793 351,021 +0.16(+2.87%)
Nov 09, 2020 5.901 5.963 5.596 5.631 527,612 -0.06(-1.10%)
Nov 06, 2020 5.505 5.694 5.496 5.694 233,600 +0.19(+3.43%)
Nov 05, 2020 5.425 5.517 5.371 5.505 249,360 +0.29(+5.51%)
Nov 04, 2020 5.083 5.326 5.056 5.218 389,880 +0.20(+3.94%)
Nov 03, 2020 5.011 5.079 4.922 5.020 163,101 +0.13(+2.76%)
Nov 02, 2020 4.967 5.056 4.841 4.886 278,581 -0.03(-0.55%)
Oct 30, 2020 4.904 4.931 4.823 4.913 312,432 -0.07(-1.44%)
Oct 29, 2020 4.823 5.038 4.769 4.985 238,714 -0.01(-0.18%)
Oct 28, 2020 5.047 5.128 4.985 4.994 776,653 -0.22(-4.14%)
Oct 27, 2020 5.416 5.416 5.200 5.209 304,750 -0.22(-4.13%)
Oct 26, 2020 5.514 5.609 5.380 5.434 448,457 +0.02(+0.33%)
Oct 23, 2020 5.398 5.434 5.353 5.416 1,184,372 +0.01(+0.17%)
Oct 22, 2020 5.281 5.443 5.278 5.407 2,656,891 +0.11(+2.03%)
Oct 21, 2020 5.245 5.326 5.202 5.299 123,047 +0.04(+0.85%)
Oct 20, 2020 5.245 5.362 5.218 5.254 256,208 +0.05(+1.04%)
Oct 19, 2020 5.182 5.263 5.151 5.200 338,444 +0.02(+0.35%)
Oct 16, 2020 5.146 5.281 5.101 5.182 2,012,330 -0.04(-0.69%)
Oct 15, 2020 5.029 5.236 5.020 5.218 900,258 +0.05(+1.04%)
Oct 14, 2020 5.128 5.254 5.092 5.164 878,359 +0.06(+1.23%)
Oct 13, 2020 5.056 5.155 5.002 5.101 687,169 -0.11(-2.07%)
Oct 12, 2020 5.110 5.407 5.065 5.209 457,598 +0.14(+2.84%)
Oct 09, 2020 5.065 5.163 5.011 5.065 368,105 +0.05(+1.08%)
Oct 08, 2020 4.940 5.038 4.931 5.011 438,822 -0.03(-0.53%)
Oct 07, 2020 5.029 5.101 4.872 5.038 453,362 -0.04(-0.88%)
Oct 06, 2020 5.146 5.281 5.020 5.083 528,936 +0.02(+0.35%)
Oct 05, 2020 4.742 5.155 4.724 5.065 542,924 +0.27(+5.62%)
Oct 02, 2020 4.805 4.944 4.751 4.796 482,010 -0.04(-0.93%)
Oct 01, 2020 4.841 4.850 4.742 4.841 601,142 -0.12(-2.35%)
Sep 30, 2020 4.886 4.967 4.859 4.958 1,530,996 +0.08(+1.66%)
Sep 29, 2020 4.859 4.944 4.787 4.877 826,572 -0.08(-1.63%)
Sep 28, 2020 5.290 5.308 4.850 4.958 992,814 -0.27(-5.15%)
Sep 25, 2020 5.146 5.254 5.115 5.227 465,531 -0.07(-1.36%)
Sep 24, 2020 5.227 5.380 5.200 5.299 725,055 +0.13(+2.61%)
Sep 23, 2020 5.317 5.362 5.155 5.164 366,687 -0.22(-4.01%)
Sep 22, 2020 5.514 5.523 5.317 5.380 322,655 -0.08(-1.48%)
Sep 21, 2020 5.254 5.470 5.200 5.461 312,246 +0.03(+0.50%)
Sep 18, 2020 5.721 5.739 5.407 5.434 760,483 -0.35(-6.06%)
Sep 17, 2020 5.649 5.784 5.604 5.784 398,920 +0.03(+0.47%)
Sep 16, 2020 5.712 5.802 5.654 5.757 319,804 +0.09(+1.58%)
Sep 15, 2020 5.928 5.999 5.649 5.667 660,463 -0.23(-3.96%)
Sep 14, 2020 5.811 5.928 5.766 5.901 601,134 +0.06(+1.08%)
Sep 11, 2020 5.963 5.981 5.802 5.838 786,203 -0.13(-2.11%)
Sep 10, 2020 6.377 6.395 5.919 5.963 734,581 -0.25(-4.05%)
Sep 09, 2020 6.269 6.350 6.197 6.215 439,399 +0.14(+2.37%)
Sep 08, 2020 6.017 6.152 5.946 6.071 300,076 -0.10(-1.60%)
Sep 04, 2020 6.197 6.296 6.008 6.170 383,359 -0.07(-1.15%)
Sep 03, 2020 6.395 6.534 6.179 6.242 457,734 -0.05(-0.86%)
Sep 02, 2020 6.017 6.314 6.013 6.296 629,399 +0.24(+4.01%)
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.