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 (%)
Jun 30, 2020 4.948 5.096 4.888 4.931 1,420,357 -0.03(-0.53%)
Jun 29, 2020 5.001 5.027 4.862 4.957 369,236 +0.21(+4.40%)
Jun 26, 2020 4.818 4.931 4.718 4.748 778,331 -0.26(-5.21%)
Jun 25, 2020 5.044 5.075 4.857 5.009 773,291 +0.17(+3.41%)
Jun 24, 2020 4.983 5.053 4.788 4.844 534,661 -0.28(-5.43%)
Jun 23, 2020 5.262 5.262 5.096 5.122 278,718 +0.01(+0.17%)
Jun 22, 2020 5.114 5.257 5.062 5.114 427,606 +0.19(+3.89%)
Jun 19, 2020 5.140 5.157 4.888 4.922 482,820 -0.10(-2.08%)
Jun 18, 2020 5.105 5.192 5.009 5.027 323,693 -0.23(-4.46%)
Jun 17, 2020 5.192 5.383 5.105 5.262 1,150,847 +0.40(+8.23%)
Jun 16, 2020 5.157 5.172 4.801 4.862 727,701 -0.07(-1.41%)
Jun 15, 2020 4.870 5.144 4.805 4.931 570,188 -0.27(-5.18%)
Jun 12, 2020 5.079 5.218 4.940 5.201 584,926 +0.33(+6.79%)
Jun 11, 2020 5.114 5.131 4.783 4.870 461,901 -0.48(-8.94%)
Jun 10, 2020 5.714 5.731 5.349 5.349 634,120 -0.27(-4.80%)
Jun 09, 2020 5.418 5.740 5.340 5.618 1,009,588 -0.03(-0.62%)
Jun 08, 2020 5.305 5.679 5.296 5.653 914,660 +0.42(+7.97%)
Jun 05, 2020 5.305 5.418 5.209 5.235 712,789 +0.19(+3.79%)
Jun 04, 2020 5.062 5.114 4.948 5.044 565,364 -0.08(-1.53%)
Jun 03, 2020 5.218 5.279 5.044 5.122 984,328 +0.15(+2.97%)
Jun 02, 2020 4.888 5.018 4.870 4.975 1,124,931 +0.22(+4.57%)
Jun 01, 2020 4.644 4.840 4.627 4.757 528,945 +0.10(+2.05%)
May 29, 2020 4.679 4.696 4.470 4.661 849,851 +0.00(+0.00%)
May 28, 2020 4.696 4.809 4.592 4.661 1,344,785 -0.10(-2.19%)
May 27, 2020 4.583 4.888 4.540 4.766 1,581,142 +0.31(+7.03%)
May 26, 2020 4.435 4.531 4.261 4.453 1,397,463 +0.47(+11.79%)
May 22, 2020 3.687 3.992 3.609 3.983 801,903 +0.23(+6.02%)
May 21, 2020 3.757 3.853 3.653 3.757 517,831 +0.11(+3.10%)
May 20, 2020 3.722 3.783 3.609 3.644 607,982 +0.04(+1.21%)
May 19, 2020 3.679 3.748 3.600 3.600 582,894 -0.13(-3.50%)
May 18, 2020 3.548 3.740 3.548 3.731 1,365,012 +0.33(+9.72%)
May 15, 2020 3.409 3.505 3.261 3.400 1,410,861 +0.00(+0.00%)
May 14, 2020 3.018 3.409 2.948 3.400 1,036,126 +0.31(+10.14%)
May 13, 2020 3.174 3.200 2.914 3.087 1,771,338 -0.07(-2.20%)
May 12, 2020 3.392 3.435 3.144 3.157 1,229,797 -0.17(-5.22%)
May 11, 2020 3.357 3.492 3.261 3.331 877,157 -0.10(-3.04%)
May 08, 2020 3.305 3.444 3.296 3.435 1,886,783 +0.20(+6.18%)
May 07, 2020 3.392 3.400 3.200 3.235 2,850,623 -0.23(-6.77%)
May 06, 2020 3.531 3.540 3.383 3.470 904,186 -0.12(-3.39%)
May 05, 2020 3.670 3.757 3.548 3.592 895,303 -0.05(-1.43%)
May 04, 2020 3.661 3.661 3.448 3.644 1,110,932 -0.02(-0.48%)
May 01, 2020 3.722 3.740 3.653 3.661 598,035 -0.22(-5.61%)
Apr 30, 2020 3.940 3.940 3.774 3.879 1,561,199 -0.18(-4.50%)
Apr 29, 2020 3.792 4.079 3.766 4.061 1,376,740 +0.35(+9.37%)
Apr 28, 2020 3.722 3.757 3.622 3.714 1,437,172 +0.27(+7.83%)
Apr 27, 2020 3.566 3.609 3.374 3.444 1,543,797 +0.04(+1.28%)
Apr 24, 2020 3.670 3.679 3.166 3.400 3,104,700 -0.55(-13.88%)
Apr 23, 2020 4.261 4.261 3.801 3.948 813,483 -0.37(-8.65%)
Apr 22, 2020 4.174 4.335 4.140 4.322 1,350,120 +0.36(+8.99%)
Apr 21, 2020 4.096 4.201 3.896 3.966 1,781,157 -0.24(-5.79%)
Apr 20, 2020 4.079 4.370 4.009 4.209 1,089,962 -0.11(-2.62%)
Apr 17, 2020 4.427 4.453 4.261 4.322 673,005 +0.01(+0.20%)
Apr 16, 2020 4.496 4.505 4.279 4.314 444,350 -0.10(-2.17%)
Apr 15, 2020 4.470 4.609 4.401 4.409 1,059,814 -0.26(-5.59%)
Apr 14, 2020 4.618 4.779 4.583 4.670 1,141,033 +0.33(+7.62%)
Apr 13, 2020 4.201 4.479 4.096 4.340 1,409,665 -0.03(-0.80%)
Apr 09, 2020 4.383 4.575 4.305 4.375 1,044,520 +0.30(+7.48%)
Apr 08, 2020 3.670 4.122 3.653 4.070 880,047 +0.30(+8.08%)
Apr 07, 2020 4.053 4.053 3.740 3.766 687,889 +0.11(+3.10%)
Apr 06, 2020 3.827 3.922 3.574 3.653 791,181 +0.06(+1.69%)
Apr 03, 2020 3.714 3.722 3.392 3.592 847,666 -0.20(-5.28%)
Apr 02, 2020 3.827 3.940 3.670 3.792 604,495 +0.06(+1.63%)
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.