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

Centrais Electricas Brazil ADR (NY: EBR )

7.830 +0.020 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 26, 2021 5.755 5.755 5.407 5.445 1,856,772 -0.23(-3.99%)
Feb 25, 2021 5.915 5.934 5.567 5.671 2,910,342 +0.00(+0.00%)
Feb 24, 2021 5.981 6.047 5.482 5.671 4,934,968 +0.17(+3.08%)
Feb 23, 2021 4.955 5.699 4.917 5.501 6,615,667 +0.56(+11.24%)
Feb 22, 2021 4.672 5.058 4.644 4.945 3,997,159 -0.11(-2.23%)
Feb 19, 2021 5.096 5.124 5.002 5.058 1,233,283 -0.02(-0.37%)
Feb 18, 2021 5.190 5.200 5.039 5.077 1,005,178 -0.12(-2.35%)
Feb 17, 2021 5.134 5.200 5.105 5.200 612,093 +0.09(+1.84%)
Feb 16, 2021 5.247 5.284 5.087 5.105 908,006 -0.08(-1.63%)
Feb 12, 2021 5.181 5.237 5.134 5.190 554,483 +0.04(+0.73%)
Feb 11, 2021 5.200 5.247 5.096 5.153 989,543 +0.05(+1.00%)
Feb 10, 2021 5.137 5.137 5.020 5.101 790,607 -0.04(-0.70%)
Feb 09, 2021 5.119 5.191 5.047 5.137 695,312 +0.04(+0.70%)
Feb 08, 2021 5.128 5.164 5.047 5.101 1,106,570 -0.07(-1.39%)
Feb 05, 2021 5.200 5.210 5.102 5.173 1,047,863 +0.06(+1.23%)
Feb 04, 2021 5.164 5.164 4.994 5.110 3,180,578 -0.12(-2.23%)
Feb 03, 2021 5.227 5.263 5.137 5.227 1,582,903 +0.00(+0.00%)
Feb 02, 2021 5.308 5.353 5.218 5.227 2,286,955 +0.22(+4.49%)
Feb 01, 2021 4.949 5.119 4.877 5.002 3,409,131 +0.36(+7.74%)
Jan 29, 2021 4.751 4.805 4.616 4.643 1,786,857 -0.13(-2.82%)
Jan 28, 2021 4.778 4.886 4.733 4.778 1,568,901 +0.08(+1.72%)
Jan 27, 2021 4.706 4.814 4.598 4.697 3,260,827 +0.12(+2.55%)
Jan 26, 2021 4.724 4.787 4.553 4.580 7,860,211 +0.13(+3.03%)
Jan 25, 2021 4.491 4.535 4.212 4.446 10,621,742 -0.59(-11.76%)
Jan 22, 2021 5.074 5.088 4.859 5.038 2,287,128 -0.24(-4.59%)
Jan 21, 2021 5.631 5.631 5.191 5.281 1,988,374 -0.34(-6.07%)
Jan 20, 2021 5.676 5.694 5.577 5.622 376,412 +0.05(+0.97%)
Jan 19, 2021 5.694 5.694 5.505 5.568 959,050 -0.24(-4.17%)
Jan 15, 2021 5.910 5.965 5.793 5.811 1,191,498 -0.37(-5.96%)
Jan 14, 2021 5.981 6.179 5.946 6.179 673,719 +0.40(+6.83%)
Jan 13, 2021 5.766 5.838 5.703 5.784 439,431 -0.04(-0.62%)
Jan 12, 2021 5.649 5.838 5.604 5.820 666,088 +0.27(+4.85%)
Jan 11, 2021 5.649 5.685 5.505 5.550 918,482 -0.34(-5.79%)
Jan 08, 2021 5.838 5.905 5.730 5.892 683,655 +0.22(+3.96%)
Jan 07, 2021 5.820 5.847 5.658 5.667 1,430,184 -0.18(-3.07%)
Jan 06, 2021 5.802 6.045 5.757 5.847 1,299,115 -0.15(-2.54%)
Jan 05, 2021 5.910 6.035 5.883 5.999 1,018,540 -0.13(-2.05%)
Jan 04, 2021 6.377 6.448 6.080 6.125 747,842 -0.15(-2.43%)
Dec 31, 2020 6.278 6.278 6.278 437,145 -0.07(-1.13%)
Dec 30, 2020 6.368 6.377 6.296 6.350 437,145 +0.00(+0.00%)
Dec 29, 2020 6.395 6.426 6.341 6.350 184,031 +0.03(+0.43%)
Dec 28, 2020 6.323 6.341 6.224 6.323 322,889 -0.08(-1.26%)
Dec 24, 2020 6.377 6.426 6.314 6.404 119,918 +0.09(+1.42%)
Dec 23, 2020 6.305 6.422 6.260 6.314 265,377 +0.10(+1.59%)
Dec 22, 2020 6.251 6.278 6.179 6.215 343,304 -0.07(-1.14%)
Dec 21, 2020 6.224 6.396 6.188 6.287 623,226 -0.27(-4.11%)
Dec 18, 2020 6.466 6.574 6.448 6.556 330,359 +0.03(+0.41%)
Dec 17, 2020 6.700 6.727 6.493 6.529 304,499 -0.12(-1.76%)
Dec 16, 2020 6.709 6.718 6.413 6.646 723,875 -0.21(-3.01%)
Dec 15, 2020 6.754 6.933 6.682 6.853 283,006 +0.15(+2.28%)
Dec 14, 2020 6.924 6.960 6.673 6.700 582,784 -0.16(-2.36%)
Dec 11, 2020 6.862 6.933 6.781 6.862 1,058,552 +0.28(+4.23%)
Dec 10, 2020 6.305 6.655 6.296 6.583 484,069 +0.34(+5.47%)
Dec 09, 2020 6.287 6.395 6.197 6.242 566,526 -0.02(-0.29%)
Dec 08, 2020 6.215 6.305 6.170 6.260 617,735 +0.37(+6.25%)
Dec 07, 2020 6.026 6.152 5.865 5.892 685,582 -0.20(-3.24%)
Dec 04, 2020 6.026 6.107 5.972 6.089 694,455 +0.24(+4.15%)
Dec 03, 2020 5.802 5.946 5.712 5.847 533,535 +0.09(+1.56%)
Dec 02, 2020 5.685 5.793 5.550 5.757 556,291 +0.23(+4.23%)
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.