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: 4:00 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 (%)
Jun 28, 2019 7.741 7.896 7.741 7.853 348,758 +0.28(+3.64%)
Jun 27, 2019 7.474 7.620 7.332 7.577 394,701 +0.01(+0.11%)
Jun 26, 2019 7.500 7.595 7.457 7.569 277,068 +0.21(+2.81%)
Jun 25, 2019 7.612 7.646 7.353 7.362 290,023 -0.35(-4.58%)
Jun 24, 2019 7.775 7.853 7.646 7.715 200,008 -0.03(-0.44%)
Jun 21, 2019 7.922 7.982 7.681 7.749 474,998 -0.26(-3.23%)
Jun 20, 2019 7.853 8.064 7.853 8.008 301,571 +0.15(+1.86%)
Jun 19, 2019 7.620 7.879 7.595 7.861 324,807 +0.17(+2.24%)
Jun 18, 2019 7.741 7.870 7.629 7.689 360,391 +0.09(+1.13%)
Jun 17, 2019 7.836 7.844 7.603 7.603 277,996 -0.09(-1.23%)
Jun 14, 2019 7.844 7.956 7.689 7.698 436,092 -0.26(-3.25%)
Jun 13, 2019 7.913 8.094 7.879 7.956 513,981 +0.03(+0.33%)
Jun 12, 2019 8.197 8.296 7.930 7.930 748,237 -0.14(-1.71%)
Jun 11, 2019 7.991 8.103 7.913 8.068 293,722 +0.20(+2.52%)
Jun 10, 2019 7.948 7.948 7.818 7.870 263,738 -0.12(-1.51%)
Jun 07, 2019 8.008 8.163 7.948 7.991 700,187 +0.08(+0.98%)
Jun 06, 2019 7.818 7.930 7.732 7.913 340,096 +0.26(+3.37%)
Jun 05, 2019 7.810 7.861 7.646 7.655 249,136 -0.18(-2.31%)
Jun 04, 2019 7.741 7.836 7.655 7.836 286,900 +0.22(+2.82%)
Jun 03, 2019 7.663 7.689 7.526 7.620 260,899 +0.09(+1.14%)
May 31, 2019 7.431 7.638 7.414 7.534 408,336 +0.18(+2.46%)
May 30, 2019 7.276 7.586 7.276 7.353 437,694 +0.12(+1.67%)
May 29, 2019 7.190 7.310 7.061 7.233 336,146 +0.06(+0.84%)
May 28, 2019 7.241 7.241 6.940 7.173 446,362 +0.10(+1.46%)
May 24, 2019 7.035 7.138 6.992 7.069 347,248 +0.12(+1.73%)
May 23, 2019 6.940 7.155 6.845 6.949 384,803 -0.03(-0.49%)
May 22, 2019 7.216 7.216 6.983 6.983 483,666 -0.07(-0.98%)
May 21, 2019 6.777 7.069 6.708 7.052 573,721 +0.39(+5.81%)
May 20, 2019 6.484 6.716 6.406 6.665 318,749 +0.23(+3.61%)
May 17, 2019 6.475 6.656 6.380 6.432 516,227 -0.18(-2.73%)
May 16, 2019 6.673 6.690 6.544 6.613 424,012 -0.20(-2.91%)
May 15, 2019 6.708 6.931 6.665 6.811 356,188 -0.09(-1.25%)
May 14, 2019 6.759 6.948 6.716 6.897 268,902 +0.40(+6.09%)
May 13, 2019 6.725 6.751 6.501 6.501 282,496 -0.46(-6.56%)
May 10, 2019 7.052 7.095 6.837 6.957 422,040 -0.18(-2.53%)
May 09, 2019 7.052 7.155 6.940 7.138 708,070 -0.06(-0.80%)
May 08, 2019 7.196 7.322 7.103 7.196 290,666 +0.19(+2.76%)
May 07, 2019 6.944 7.011 6.801 7.002 342,880 -0.05(-0.71%)
May 06, 2019 6.986 7.078 6.902 7.053 402,712 -0.04(-0.59%)
May 03, 2019 7.036 7.158 7.019 7.095 275,956 +0.13(+1.81%)
May 02, 2019 6.960 7.002 6.860 6.969 352,891 -0.07(-0.95%)
May 01, 2019 7.112 7.212 7.028 7.036 334,381 -0.08(-1.18%)
Apr 30, 2019 7.078 7.179 6.935 7.120 399,965 +0.05(+0.71%)
Apr 29, 2019 7.246 7.313 7.019 7.070 411,742 +0.03(+0.36%)
Apr 26, 2019 7.120 7.175 7.028 7.044 262,379 -0.08(-1.18%)
Apr 25, 2019 6.893 7.246 6.843 7.128 1,110,323 +0.29(+4.17%)
Apr 24, 2019 7.145 7.145 6.784 6.843 401,036 -0.39(-5.34%)
Apr 23, 2019 7.137 7.322 7.061 7.229 625,194 +0.24(+3.49%)
Apr 22, 2019 7.002 7.044 6.893 6.986 312,058 +0.06(+0.85%)
Apr 18, 2019 6.759 7.086 6.751 6.927 527,616 +0.20(+3.00%)
Apr 17, 2019 6.927 6.973 6.616 6.725 556,786 -0.22(-3.14%)
Apr 16, 2019 6.902 7.086 6.885 6.944 665,784 -0.02(-0.24%)
Apr 15, 2019 6.977 7.162 6.919 6.960 715,308 +0.08(+1.10%)
Apr 12, 2019 7.154 7.322 6.776 6.885 1,223,046 -0.37(-5.09%)
Apr 11, 2019 7.364 7.431 7.196 7.254 460,389 -0.22(-2.92%)
Apr 10, 2019 7.498 7.532 7.414 7.473 462,285 +0.11(+1.48%)
Apr 09, 2019 7.439 7.473 7.221 7.364 891,637 -0.23(-2.99%)
Apr 08, 2019 7.850 7.850 7.565 7.590 1,045,674 -0.18(-2.38%)
Apr 05, 2019 7.892 7.892 7.716 7.775 396,486 -0.09(-1.17%)
Apr 04, 2019 7.767 7.909 7.758 7.867 360,910 +0.13(+1.63%)
Apr 03, 2019 7.892 8.010 7.674 7.741 691,732 -0.05(-0.65%)
Apr 02, 2019 8.111 8.128 7.741 7.792 649,075 -0.29(-3.53%)
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.