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

Centrais Electricas Brazil ADR (NY: EBR )

7.340 +0.090 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2020 4.131 4.288 3.922 4.009 862,838 -0.01(-0.22%)
Mar 30, 2020 3.827 4.096 3.748 4.018 984,238 +0.36(+9.74%)
Mar 27, 2020 3.479 3.818 3.479 3.661 1,016,119 -0.17(-4.32%)
Mar 26, 2020 3.574 3.827 3.574 3.827 1,826,662 +0.36(+10.28%)
Mar 25, 2020 3.053 3.622 2.992 3.470 1,929,288 +0.37(+12.08%)
Mar 24, 2020 2.983 3.113 2.831 3.096 763,778 +0.38(+14.10%)
Mar 23, 2020 2.922 2.922 2.570 2.713 1,640,132 -0.31(-10.34%)
Mar 20, 2020 3.261 3.296 2.861 3.026 1,707,982 -0.04(-1.42%)
Mar 19, 2020 3.209 3.405 2.870 3.070 2,950,947 -0.40(-11.53%)
Mar 18, 2020 3.731 3.896 3.200 3.470 1,507,274 -0.91(-20.83%)
Mar 17, 2020 4.305 4.444 4.035 4.383 1,285,897 +0.14(+3.28%)
Mar 16, 2020 4.096 4.488 3.961 4.244 2,403,284 -0.83(-16.44%)
Mar 13, 2020 5.175 5.201 4.444 5.079 1,538,494 +0.92(+22.18%)
Mar 12, 2020 4.427 4.722 3.835 4.157 1,672,672 -1.25(-23.15%)
Mar 11, 2020 5.888 6.001 5.005 5.409 1,169,174 -0.50(-8.39%)
Mar 10, 2020 5.331 5.914 5.209 5.905 1,260,931 +0.95(+19.12%)
Mar 09, 2020 5.462 5.496 4.957 4.957 1,076,534 -1.15(-18.80%)
Mar 06, 2020 6.218 6.357 5.957 6.105 735,786 -0.48(-7.27%)
Mar 05, 2020 6.731 6.818 6.470 6.583 454,954 -0.34(-4.90%)
Mar 04, 2020 6.862 6.949 6.688 6.923 873,177 +0.23(+3.38%)
Mar 03, 2020 6.879 7.105 6.627 6.697 690,524 -0.22(-3.14%)
Mar 02, 2020 6.905 7.001 6.714 6.914 671,494 +0.19(+2.85%)
Feb 28, 2020 6.296 6.744 6.205 6.723 935,975 +0.17(+2.66%)
Feb 27, 2020 6.566 6.827 6.497 6.549 831,930 -0.16(-2.33%)
Feb 26, 2020 7.088 7.227 6.697 6.705 795,106 -0.36(-5.05%)
Feb 25, 2020 7.114 7.171 7.062 7.062 476,665 -0.02(-0.25%)
Feb 24, 2020 7.140 7.175 6.957 7.079 478,182 -0.35(-4.68%)
Feb 21, 2020 7.427 7.497 7.357 7.427 309,308 -0.10(-1.27%)
Feb 20, 2020 7.575 7.644 7.418 7.523 663,789 -0.23(-3.03%)
Feb 19, 2020 7.584 7.827 7.523 7.758 549,435 +0.14(+1.83%)
Feb 18, 2020 7.271 7.653 7.262 7.618 788,381 +0.33(+4.53%)
Feb 14, 2020 7.218 7.323 7.053 7.288 315,287 +0.27(+3.84%)
Feb 13, 2020 7.018 7.131 7.001 7.018 393,464 +0.00(+0.00%)
Feb 12, 2020 7.036 7.071 6.870 7.018 441,352 +0.04(+0.62%)
Feb 11, 2020 6.923 7.062 6.914 6.975 521,315 +0.08(+1.13%)
Feb 10, 2020 7.105 7.175 6.870 6.897 1,173,885 -0.28(-3.88%)
Feb 07, 2020 7.297 7.340 7.140 7.175 590,906 -0.20(-2.71%)
Feb 06, 2020 7.792 7.792 7.297 7.375 1,069,163 -0.39(-5.04%)
Feb 05, 2020 7.949 7.984 7.766 7.766 1,000,251 -0.06(-0.78%)
Feb 04, 2020 7.975 8.018 7.801 7.827 434,272 -0.10(-1.21%)
Feb 03, 2020 7.940 8.001 7.784 7.923 1,187,981 +0.00(+0.00%)
Jan 31, 2020 7.879 8.001 7.845 7.923 319,887 -0.19(-2.36%)
Jan 30, 2020 8.079 8.123 7.845 8.114 674,297 -0.14(-1.69%)
Jan 29, 2020 8.384 8.384 8.127 8.253 457,265 -0.10(-1.25%)
Jan 28, 2020 8.114 8.392 8.088 8.358 380,740 +0.37(+4.68%)
Jan 27, 2020 8.053 8.088 7.831 7.984 959,528 -0.46(-5.46%)
Jan 24, 2020 8.575 8.632 8.436 8.445 273,548 -0.12(-1.42%)
Jan 23, 2020 8.514 8.653 8.366 8.566 720,576 -0.06(-0.71%)
Jan 22, 2020 8.636 8.784 8.523 8.627 784,396 +0.56(+6.90%)
Jan 21, 2020 8.227 8.227 8.071 8.071 271,264 -0.30(-3.53%)
Jan 17, 2020 8.384 8.453 8.366 8.366 304,249 -0.02(-0.21%)
Jan 16, 2020 8.253 8.384 8.192 8.384 981,997 +0.30(+3.77%)
Jan 15, 2020 8.210 8.236 8.079 8.079 247,238 -0.23(-2.72%)
Jan 14, 2020 8.410 8.410 7.992 8.305 477,885 -0.03(-0.42%)
Jan 13, 2020 8.462 8.497 8.340 8.340 216,283 -0.10(-1.13%)
Jan 10, 2020 8.384 8.575 8.349 8.436 530,884 +0.16(+1.89%)
Jan 09, 2020 8.358 8.392 8.279 8.279 277,692 -0.09(-1.04%)
Jan 08, 2020 8.158 8.445 8.114 8.366 346,798 +0.10(+1.26%)
Jan 07, 2020 7.923 8.279 7.923 8.262 484,400 +0.30(+3.71%)
Jan 06, 2020 7.905 8.140 7.897 7.966 552,561 -0.01(-0.11%)
Jan 03, 2020 8.027 8.088 7.966 7.975 170,177 -0.24(-2.96%)
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.