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

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 5.461 5.507 5.262 5.262 533,281 -0.24(-4.45%)
Nov 27, 2020 5.534 5.561 5.479 5.507 240,852 +0.02(+0.33%)
Nov 25, 2020 5.389 5.489 5.362 5.489 523,593 -0.02(-0.33%)
Nov 24, 2020 5.316 5.516 5.316 5.507 768,595 +0.27(+5.20%)
Nov 23, 2020 5.362 5.362 5.171 5.234 362,127 -0.05(-0.86%)
Nov 20, 2020 5.389 5.389 5.271 5.280 632,390 -0.11(-2.02%)
Nov 19, 2020 5.407 5.507 5.352 5.389 260,707 -0.05(-0.83%)
Nov 18, 2020 5.507 5.570 5.380 5.434 554,222 -0.15(-2.76%)
Nov 17, 2020 5.407 5.643 5.407 5.588 410,297 +0.08(+1.48%)
Nov 16, 2020 5.715 5.715 5.449 5.507 554,809 +0.04(+0.66%)
Nov 13, 2020 5.434 5.470 5.343 5.470 542,001 +0.08(+1.52%)
Nov 12, 2020 5.625 5.643 5.371 5.389 441,542 -0.44(-7.62%)
Nov 11, 2020 5.815 5.851 5.733 5.833 215,431 -0.02(-0.31%)
Nov 10, 2020 5.897 6.006 5.851 5.851 347,508 +0.16(+2.87%)
Nov 09, 2020 5.960 6.024 5.653 5.688 522,332 -0.06(-1.10%)
Nov 06, 2020 5.561 5.752 5.552 5.752 231,262 +0.19(+3.43%)
Nov 05, 2020 5.479 5.573 5.425 5.561 246,864 +0.29(+5.51%)
Nov 04, 2020 5.135 5.380 5.107 5.271 385,978 +0.20(+3.94%)
Nov 03, 2020 5.062 5.130 4.971 5.071 161,469 +0.14(+2.76%)
Nov 02, 2020 5.017 5.107 4.890 4.935 275,793 -0.03(-0.55%)
Oct 30, 2020 4.953 4.980 4.872 4.962 309,305 -0.07(-1.44%)
Oct 29, 2020 4.872 5.089 4.817 5.035 236,325 -0.01(-0.18%)
Oct 28, 2020 5.098 5.180 5.035 5.044 768,880 -0.22(-4.14%)
Oct 27, 2020 5.470 5.470 5.253 5.262 301,699 -0.23(-4.13%)
Oct 26, 2020 5.570 5.665 5.434 5.489 443,969 +0.02(+0.33%)
Oct 23, 2020 5.452 5.489 5.407 5.470 1,172,518 +0.01(+0.17%)
Oct 22, 2020 5.334 5.498 5.331 5.461 2,630,299 +0.11(+2.03%)
Oct 21, 2020 5.298 5.380 5.255 5.352 121,816 +0.05(+0.85%)
Oct 20, 2020 5.298 5.416 5.271 5.307 253,644 +0.05(+1.04%)
Oct 19, 2020 5.234 5.316 5.203 5.253 335,056 +0.02(+0.35%)
Oct 16, 2020 5.198 5.334 5.153 5.234 1,992,189 -0.04(-0.69%)
Oct 15, 2020 5.080 5.289 5.071 5.271 891,248 +0.05(+1.04%)
Oct 14, 2020 5.180 5.307 5.144 5.216 869,568 +0.06(+1.23%)
Oct 13, 2020 5.107 5.207 5.053 5.153 680,292 -0.11(-2.07%)
Oct 12, 2020 5.162 5.461 5.117 5.262 453,018 +0.15(+2.84%)
Oct 09, 2020 5.117 5.215 5.062 5.117 364,420 +0.05(+1.08%)
Oct 08, 2020 4.990 5.089 4.980 5.062 434,430 -0.03(-0.53%)
Oct 07, 2020 5.080 5.153 4.922 5.089 448,825 -0.05(-0.88%)
Oct 06, 2020 5.198 5.334 5.071 5.135 523,642 +0.02(+0.35%)
Oct 05, 2020 4.790 5.207 4.772 5.117 537,491 +0.27(+5.62%)
Oct 02, 2020 4.853 4.994 4.799 4.844 477,186 -0.05(-0.93%)
Oct 01, 2020 4.890 4.899 4.790 4.890 595,126 -0.12(-2.35%)
Sep 30, 2020 4.935 5.017 4.908 5.008 1,515,673 +0.08(+1.66%)
Sep 29, 2020 4.908 4.994 4.835 4.926 818,300 -0.08(-1.63%)
Sep 28, 2020 5.343 5.362 4.899 5.008 982,878 -0.27(-5.15%)
Sep 25, 2020 5.198 5.307 5.166 5.280 460,872 -0.07(-1.36%)
Sep 24, 2020 5.280 5.434 5.253 5.352 717,798 +0.14(+2.61%)
Sep 23, 2020 5.371 5.416 5.207 5.216 363,017 -0.22(-4.01%)
Sep 22, 2020 5.570 5.579 5.371 5.434 319,426 -0.08(-1.48%)
Sep 21, 2020 5.307 5.525 5.253 5.516 309,121 +0.03(+0.50%)
Sep 18, 2020 5.779 5.797 5.461 5.489 752,871 -0.35(-6.06%)
Sep 17, 2020 5.706 5.842 5.661 5.842 394,928 +0.03(+0.47%)
Sep 16, 2020 5.770 5.860 5.711 5.815 316,604 +0.09(+1.58%)
Sep 15, 2020 5.987 6.060 5.706 5.724 653,853 -0.24(-3.96%)
Sep 14, 2020 5.870 5.987 5.824 5.960 595,118 +0.06(+1.08%)
Sep 11, 2020 6.024 6.042 5.860 5.897 778,335 -0.13(-2.11%)
Sep 10, 2020 6.441 6.459 5.978 6.024 727,229 -0.25(-4.05%)
Sep 09, 2020 6.332 6.414 6.260 6.278 435,001 +0.15(+2.37%)
Sep 08, 2020 6.078 6.214 6.006 6.133 297,073 -0.10(-1.60%)
Sep 04, 2020 6.260 6.359 6.069 6.232 379,522 -0.07(-1.15%)
Sep 03, 2020 6.459 6.600 6.241 6.305 453,152 -0.05(-0.86%)
Sep 02, 2020 6.078 6.378 6.074 6.359 623,100 +0.24(+4.01%)
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.