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

Centrais Electricas Brazil ADR (NY: EBR )

7.780 +0.150 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2019 8.114 8.130 8.066 8.105 68,530 -0.02(-0.21%)
Dec 30, 2019 8.123 8.140 8.071 8.123 201,957 +0.09(+1.08%)
Dec 27, 2019 8.010 8.053 7.949 8.036 365,881 -0.09(-1.07%)
Dec 26, 2019 8.027 8.123 7.984 8.123 188,167 +0.00(+0.00%)
Dec 24, 2019 8.088 8.123 8.001 8.123 110,385 +0.05(+0.65%)
Dec 23, 2019 7.766 8.071 7.749 8.071 939,428 +0.55(+7.28%)
Dec 20, 2019 7.610 7.627 7.505 7.523 912,288 -0.08(-1.03%)
Dec 19, 2019 7.479 7.662 7.444 7.601 1,132,789 +0.09(+1.16%)
Dec 18, 2019 7.462 7.523 7.301 7.514 1,254,893 -0.11(-1.48%)
Dec 17, 2019 7.653 7.675 7.566 7.627 376,041 -0.10(-1.35%)
Dec 16, 2019 7.662 7.775 7.644 7.731 609,222 +0.15(+1.95%)
Dec 13, 2019 7.636 7.697 7.575 7.584 169,487 -0.10(-1.25%)
Dec 12, 2019 7.584 7.692 7.566 7.679 297,050 +0.08(+1.03%)
Dec 11, 2019 7.514 7.605 7.497 7.601 284,035 +0.10(+1.39%)
Dec 10, 2019 7.488 7.540 7.444 7.497 138,794 +0.00(+0.00%)
Dec 09, 2019 7.462 7.566 7.462 7.497 134,786 +0.01(+0.12%)
Dec 06, 2019 7.488 7.610 7.453 7.488 186,850 +0.09(+1.18%)
Dec 05, 2019 7.340 7.436 7.305 7.401 178,418 +0.08(+1.07%)
Dec 04, 2019 7.392 7.392 7.314 7.323 123,319 +0.04(+0.60%)
Dec 03, 2019 7.271 7.366 7.253 7.279 181,509 +0.03(+0.48%)
Dec 02, 2019 7.201 7.271 7.157 7.244 217,951 +0.10(+1.34%)
Nov 29, 2019 7.123 7.157 7.088 7.149 187,310 +0.09(+1.23%)
Nov 27, 2019 7.044 7.079 6.940 7.062 576,993 +0.05(+0.74%)
Nov 26, 2019 7.062 7.071 6.966 7.010 437,800 -0.17(-2.42%)
Nov 25, 2019 7.227 7.271 7.157 7.184 273,179 -0.13(-1.78%)
Nov 22, 2019 7.331 7.375 7.244 7.314 384,393 +0.04(+0.60%)
Nov 21, 2019 7.253 7.314 7.175 7.271 206,421 +0.04(+0.60%)
Nov 20, 2019 7.210 7.262 7.149 7.227 131,261 +0.01(+0.12%)
Nov 19, 2019 7.392 7.392 7.166 7.218 279,057 -0.20(-2.70%)
Nov 18, 2019 7.497 7.531 7.353 7.418 368,633 -0.12(-1.61%)
Nov 15, 2019 7.444 7.558 7.427 7.540 147,180 +0.19(+2.60%)
Nov 14, 2019 7.479 7.575 7.349 7.349 590,162 -0.15(-1.97%)
Nov 13, 2019 7.514 7.636 7.384 7.497 1,346,501 -0.24(-3.15%)
Nov 12, 2019 8.045 8.053 7.627 7.740 564,704 -0.25(-3.16%)
Nov 11, 2019 7.914 8.045 7.905 7.992 463,760 +0.06(+0.77%)
Nov 08, 2019 8.262 8.340 7.888 7.931 710,835 -0.55(-6.46%)
Nov 07, 2019 8.540 8.636 8.453 8.479 134,115 -0.08(-0.91%)
Nov 06, 2019 8.462 8.697 8.375 8.558 311,134 -0.14(-1.60%)
Nov 05, 2019 8.671 8.810 8.592 8.697 618,503 +0.05(+0.60%)
Nov 04, 2019 8.679 8.705 8.592 8.645 141,447 -0.01(-0.10%)
Nov 01, 2019 8.758 8.949 8.523 8.653 431,192 +0.12(+1.43%)
Oct 31, 2019 8.340 8.619 8.266 8.532 365,123 +0.13(+1.55%)
Oct 30, 2019 8.097 8.427 8.018 8.401 231,764 +0.25(+3.10%)
Oct 29, 2019 8.201 8.262 8.088 8.149 147,160 -0.10(-1.26%)
Oct 28, 2019 8.097 8.297 7.966 8.253 221,969 +0.18(+2.26%)
Oct 25, 2019 7.975 8.088 7.958 8.071 101,416 +0.07(+0.87%)
Oct 24, 2019 8.071 8.105 7.931 8.001 218,367 -0.02(-0.22%)
Oct 23, 2019 7.966 8.088 7.784 8.018 282,873 +0.06(+0.77%)
Oct 22, 2019 8.001 8.218 7.914 7.958 131,852 -0.06(-0.76%)
Oct 21, 2019 8.010 8.087 7.953 8.018 307,719 +0.09(+1.10%)
Oct 18, 2019 7.688 8.062 7.636 7.931 508,922 +0.43(+5.80%)
Oct 17, 2019 7.514 7.592 7.479 7.497 240,116 -0.10(-1.26%)
Oct 16, 2019 7.175 7.627 7.157 7.592 416,819 +0.34(+4.68%)
Oct 15, 2019 7.305 7.357 7.149 7.253 196,706 +0.03(+0.48%)
Oct 14, 2019 7.375 7.392 7.192 7.218 146,841 -0.19(-2.58%)
Oct 11, 2019 7.479 7.531 7.362 7.410 352,657 -0.06(-0.81%)
Oct 10, 2019 7.697 7.775 7.357 7.471 814,290 -0.10(-1.26%)
Oct 09, 2019 7.801 7.801 7.558 7.566 191,930 -0.09(-1.14%)
Oct 08, 2019 7.758 8.001 7.610 7.653 402,660 +0.10(+1.27%)
Oct 07, 2019 8.097 8.114 7.523 7.558 292,038 -0.68(-8.24%)
Oct 04, 2019 8.132 8.284 8.053 8.236 168,682 +0.18(+2.27%)
Oct 03, 2019 7.958 8.123 7.801 8.053 356,753 +0.21(+2.66%)
Oct 02, 2019 8.018 8.036 7.836 7.845 262,693 -0.31(-3.84%)
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.