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

Centrais Electricas Brazil ADR (NY: EBR )

7.290 -0.210 (-2.80%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jul 31, 2020 6.484 6.484 6.286 6.337 261,307 -0.28(-4.17%)
Jul 30, 2020 6.587 6.630 6.484 6.613 329,476 +0.07(+1.05%)
Jul 29, 2020 6.458 6.634 6.372 6.544 529,227 +0.07(+1.06%)
Jul 28, 2020 6.415 6.578 6.415 6.475 382,556 -0.02(-0.27%)
Jul 27, 2020 6.363 6.535 6.217 6.492 470,331 +0.23(+3.71%)
Jul 24, 2020 6.208 6.363 6.122 6.260 239,357 +0.02(+0.28%)
Jul 23, 2020 6.510 6.544 6.234 6.243 366,624 -0.30(-4.61%)
Jul 22, 2020 6.458 6.647 6.432 6.544 829,815 +0.27(+4.25%)
Jul 21, 2020 6.458 6.458 6.268 6.277 452,527 -0.08(-1.22%)
Jul 20, 2020 6.458 6.458 6.281 6.355 379,295 -0.08(-1.20%)
Jul 17, 2020 5.872 6.492 5.821 6.432 1,538,926 +0.82(+14.57%)
Jul 16, 2020 5.666 5.735 5.614 5.614 191,405 -0.09(-1.51%)
Jul 15, 2020 5.640 5.778 5.584 5.700 628,448 +0.15(+2.64%)
Jul 14, 2020 5.494 5.628 5.459 5.554 460,670 +0.01(+0.16%)
Jul 13, 2020 5.735 5.804 5.545 5.545 401,804 -0.27(-4.59%)
Jul 10, 2020 5.674 5.984 5.666 5.812 485,683 +0.00(+0.00%)
Jul 09, 2020 5.872 6.238 5.795 5.812 1,185,676 +0.33(+5.97%)
Jul 08, 2020 5.468 5.511 5.416 5.485 315,385 +0.17(+3.24%)
Jul 07, 2020 5.330 5.502 5.313 5.313 311,579 -0.04(-0.80%)
Jul 06, 2020 5.425 5.463 5.270 5.356 391,103 +0.19(+3.67%)
Jul 02, 2020 5.339 5.382 5.149 5.166 507,516 -0.09(-1.64%)
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.