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 (%)
Sep 30, 2019 8.257 8.334 8.162 8.248 508,924 +0.03(+0.31%)
Sep 27, 2019 8.162 8.364 8.110 8.222 452,276 +0.07(+0.84%)
Sep 26, 2019 8.403 8.412 8.141 8.153 256,845 +0.00(+0.00%)
Sep 25, 2019 7.981 8.197 7.887 8.153 199,737 +0.01(+0.11%)
Sep 24, 2019 8.360 8.395 8.119 8.145 294,547 -0.18(-2.17%)
Sep 23, 2019 8.222 8.351 8.179 8.326 395,915 +0.04(+0.52%)
Sep 20, 2019 8.515 8.627 8.248 8.283 886,318 -0.48(-5.50%)
Sep 19, 2019 9.169 9.187 8.515 8.765 434,369 -0.33(-3.60%)
Sep 18, 2019 9.195 9.230 9.023 9.092 107,617 -0.19(-2.04%)
Sep 17, 2019 9.066 9.316 8.989 9.281 117,749 +0.11(+1.22%)
Sep 16, 2019 8.971 9.350 8.898 9.169 426,782 +0.09(+0.95%)
Sep 13, 2019 9.436 9.445 9.032 9.083 235,546 -0.41(-4.35%)
Sep 12, 2019 9.634 9.772 9.471 9.497 323,408 -0.13(-1.34%)
Sep 11, 2019 9.436 9.677 9.410 9.626 405,135 +0.25(+2.66%)
Sep 10, 2019 9.212 9.393 9.144 9.376 211,134 +0.00(+0.00%)
Sep 09, 2019 9.608 9.608 9.230 9.376 347,415 -0.16(-1.71%)
Sep 06, 2019 9.686 9.720 9.410 9.540 331,832 -0.04(-0.45%)
Sep 05, 2019 9.617 9.669 9.488 9.583 368,469 +0.11(+1.18%)
Sep 04, 2019 9.342 9.522 9.299 9.471 408,045 +0.27(+2.90%)
Sep 03, 2019 9.410 9.548 9.135 9.204 209,646 -0.32(-3.35%)
Aug 30, 2019 9.540 9.746 9.393 9.522 319,520 +0.24(+2.60%)
Aug 29, 2019 9.101 9.402 8.971 9.281 308,587 +0.26(+2.86%)
Aug 28, 2019 8.704 9.135 8.593 9.023 593,909 +0.18(+2.04%)
Aug 27, 2019 9.032 9.187 8.756 8.842 590,855 -0.22(-2.38%)
Aug 26, 2019 9.367 9.428 9.040 9.057 313,136 -0.34(-3.66%)
Aug 23, 2019 9.738 10.06 9.350 9.402 551,234 -0.47(-4.80%)
Aug 22, 2019 9.385 9.966 9.376 9.875 1,659,245 +0.37(+3.89%)
Aug 21, 2019 8.834 9.729 8.679 9.505 2,109,371 +1.04(+12.31%)
Aug 20, 2019 8.334 8.575 8.222 8.463 376,703 -0.10(-1.21%)
Aug 19, 2019 8.894 8.911 8.463 8.567 357,557 -0.29(-3.30%)
Aug 16, 2019 8.739 8.877 8.636 8.859 499,200 +0.26(+3.00%)
Aug 15, 2019 8.791 8.799 8.403 8.601 272,033 -0.12(-1.38%)
Aug 14, 2019 9.075 9.135 8.700 8.722 401,137 -0.66(-7.06%)
Aug 13, 2019 9.187 9.436 9.092 9.385 356,123 +0.22(+2.44%)
Aug 12, 2019 9.083 9.419 9.032 9.161 278,957 -0.37(-3.88%)
Aug 09, 2019 9.342 9.574 9.342 9.531 198,263 +0.10(+1.10%)
Aug 08, 2019 8.997 9.462 8.971 9.428 344,313 +0.47(+5.29%)
Aug 07, 2019 9.049 9.049 8.816 8.954 377,614 -0.25(-2.71%)
Aug 06, 2019 9.290 9.307 9.032 9.204 306,748 +0.04(+0.47%)
Aug 05, 2019 9.187 9.367 9.118 9.161 577,244 -0.20(-2.12%)
Aug 02, 2019 9.557 9.608 9.178 9.359 416,968 +0.08(+0.83%)
Aug 01, 2019 9.126 9.428 9.109 9.281 1,153,925 +0.45(+5.07%)
Jul 31, 2019 8.859 8.997 8.679 8.834 262,529 +0.02(+0.20%)
Jul 30, 2019 8.679 8.859 8.670 8.816 273,164 +0.10(+1.19%)
Jul 29, 2019 8.782 8.791 8.601 8.713 205,675 -0.02(-0.20%)
Jul 26, 2019 8.627 8.782 8.572 8.730 237,056 +0.18(+2.11%)
Jul 25, 2019 8.679 8.679 8.506 8.550 176,642 -0.18(-2.07%)
Jul 24, 2019 8.808 8.911 8.681 8.730 526,312 -0.04(-0.49%)
Jul 23, 2019 8.859 8.877 8.743 8.773 133,205 -0.11(-1.26%)
Jul 22, 2019 9.083 9.109 8.829 8.885 310,667 -0.14(-1.53%)
Jul 19, 2019 9.135 9.264 9.006 9.023 288,277 -0.24(-2.60%)
Jul 18, 2019 9.135 9.316 9.135 9.264 509,355 +0.10(+1.13%)
Jul 17, 2019 9.152 9.204 9.032 9.161 818,881 +0.41(+4.72%)
Jul 16, 2019 8.550 8.748 8.438 8.748 270,824 +0.18(+2.11%)
Jul 15, 2019 8.877 8.920 8.558 8.567 426,120 -0.39(-4.33%)
Jul 12, 2019 8.877 9.040 8.661 8.954 781,553 +0.17(+1.96%)
Jul 11, 2019 8.308 8.885 8.308 8.782 851,059 +0.42(+5.05%)
Jul 10, 2019 8.386 8.524 8.317 8.360 537,063 +0.19(+2.32%)
Jul 09, 2019 8.033 8.184 8.007 8.171 220,893 +0.09(+1.06%)
Jul 08, 2019 8.171 8.240 8.076 8.085 364,266 -0.07(-0.84%)
Jul 05, 2019 8.085 8.162 7.973 8.153 466,098 +0.44(+5.69%)
Jul 03, 2019 7.645 7.766 7.628 7.714 191,642 -0.04(-0.55%)
Jul 02, 2019 7.895 7.938 7.706 7.757 206,593 -0.15(-1.96%)
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.