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

Centrais Electricas Brazil ADR (NY: EBR )

7.470 +0.080 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 29, 2019 7.052 7.086 7.018 7.078 189,186 +0.09(+1.23%)
Nov 27, 2019 6.975 7.009 6.871 6.992 582,773 +0.05(+0.74%)
Nov 26, 2019 6.992 7.000 6.897 6.940 442,186 -0.17(-2.42%)
Nov 25, 2019 7.155 7.198 7.086 7.112 275,916 -0.13(-1.78%)
Nov 22, 2019 7.259 7.302 7.173 7.241 388,244 +0.04(+0.60%)
Nov 21, 2019 7.181 7.241 7.104 7.198 208,489 +0.04(+0.60%)
Nov 20, 2019 7.138 7.190 7.078 7.155 132,576 +0.01(+0.12%)
Nov 19, 2019 7.319 7.319 7.095 7.147 281,853 -0.20(-2.70%)
Nov 18, 2019 7.422 7.457 7.280 7.345 372,327 -0.12(-1.61%)
Nov 15, 2019 7.371 7.483 7.353 7.465 148,654 +0.19(+2.60%)
Nov 14, 2019 7.405 7.500 7.276 7.276 596,074 -0.15(-1.97%)
Nov 13, 2019 7.440 7.560 7.310 7.422 1,359,991 -0.24(-3.15%)
Nov 12, 2019 7.965 7.973 7.551 7.663 570,361 -0.25(-3.16%)
Nov 11, 2019 7.836 7.965 7.827 7.913 468,406 +0.06(+0.77%)
Nov 08, 2019 8.180 8.258 7.810 7.853 717,956 -0.54(-6.46%)
Nov 07, 2019 8.456 8.550 8.369 8.395 135,459 -0.08(-0.91%)
Nov 06, 2019 8.378 8.611 8.292 8.473 314,251 -0.14(-1.60%)
Nov 05, 2019 8.585 8.722 8.507 8.611 624,699 +0.05(+0.60%)
Nov 04, 2019 8.593 8.618 8.507 8.559 142,864 -0.01(-0.10%)
Nov 01, 2019 8.671 8.860 8.438 8.568 435,512 +0.12(+1.43%)
Oct 31, 2019 8.258 8.533 8.184 8.447 368,781 +0.13(+1.55%)
Oct 30, 2019 8.016 8.344 7.939 8.318 234,086 +0.25(+3.10%)
Oct 29, 2019 8.120 8.180 8.008 8.068 148,635 -0.10(-1.26%)
Oct 28, 2019 8.016 8.214 7.887 8.171 224,193 +0.18(+2.26%)
Oct 25, 2019 7.896 8.008 7.879 7.991 102,432 +0.07(+0.87%)
Oct 24, 2019 7.991 8.025 7.853 7.922 220,555 -0.02(-0.22%)
Oct 23, 2019 7.887 8.008 7.706 7.939 285,707 +0.06(+0.77%)
Oct 22, 2019 7.922 8.137 7.836 7.879 133,173 -0.06(-0.76%)
Oct 21, 2019 7.930 8.007 7.874 7.939 310,802 +0.09(+1.10%)
Oct 18, 2019 7.612 7.982 7.560 7.853 514,020 +0.43(+5.80%)
Oct 17, 2019 7.440 7.517 7.405 7.422 242,522 -0.09(-1.26%)
Oct 16, 2019 7.104 7.551 7.086 7.517 420,995 +0.34(+4.68%)
Oct 15, 2019 7.233 7.285 7.078 7.181 198,677 +0.03(+0.48%)
Oct 14, 2019 7.302 7.319 7.121 7.147 148,312 -0.19(-2.58%)
Oct 11, 2019 7.405 7.457 7.289 7.336 356,190 -0.06(-0.81%)
Oct 10, 2019 7.620 7.698 7.285 7.396 822,448 -0.09(-1.26%)
Oct 09, 2019 7.724 7.724 7.483 7.491 193,852 -0.09(-1.14%)
Oct 08, 2019 7.681 7.922 7.534 7.577 406,694 +0.09(+1.27%)
Oct 07, 2019 8.016 8.034 7.448 7.483 294,963 -0.67(-8.24%)
Oct 04, 2019 8.051 8.202 7.973 8.154 170,372 +0.18(+2.27%)
Oct 03, 2019 7.879 8.042 7.724 7.973 360,327 +0.21(+2.66%)
Oct 02, 2019 7.939 7.956 7.758 7.767 265,325 -0.31(-3.84%)
Oct 01, 2019 8.120 8.150 8.051 8.077 306,748 -0.17(-2.09%)
Sep 30, 2019 8.258 8.335 8.163 8.249 508,878 +0.03(+0.31%)
Sep 27, 2019 8.163 8.365 8.111 8.223 452,235 +0.07(+0.84%)
Sep 26, 2019 8.404 8.413 8.141 8.154 256,822 +0.00(+0.00%)
Sep 25, 2019 7.982 8.197 7.887 8.154 199,718 +0.01(+0.11%)
Sep 24, 2019 8.361 8.395 8.120 8.146 294,521 -0.18(-2.17%)
Sep 23, 2019 8.223 8.352 8.180 8.326 395,879 +0.04(+0.52%)
Sep 20, 2019 8.516 8.628 8.249 8.283 886,238 -0.48(-5.50%)
Sep 19, 2019 9.170 9.187 8.516 8.766 434,330 -0.33(-3.60%)
Sep 18, 2019 9.196 9.231 9.024 9.093 107,607 -0.19(-2.04%)
Sep 17, 2019 9.067 9.317 8.989 9.282 117,739 +0.11(+1.22%)
Sep 16, 2019 8.972 9.351 8.899 9.170 426,743 +0.09(+0.95%)
Sep 13, 2019 9.437 9.446 9.032 9.084 235,525 -0.41(-4.35%)
Sep 12, 2019 9.635 9.773 9.472 9.497 323,378 -0.13(-1.34%)
Sep 11, 2019 9.437 9.678 9.411 9.627 405,098 +0.25(+2.66%)
Sep 10, 2019 9.213 9.394 9.144 9.377 211,115 +0.00(+0.00%)
Sep 09, 2019 9.609 9.609 9.231 9.377 347,384 -0.16(-1.71%)
Sep 06, 2019 9.687 9.721 9.411 9.540 331,802 -0.04(-0.45%)
Sep 05, 2019 9.618 9.670 9.489 9.584 368,436 +0.11(+1.18%)
Sep 04, 2019 9.342 9.523 9.299 9.472 408,008 +0.27(+2.90%)
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.