Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

8.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.651 6.746 6.613 6.689 489,763 +0.04(+0.57%)
Apr 29, 2021 6.736 6.736 6.584 6.651 578,353 -0.05(-0.71%)
Apr 28, 2021 6.384 6.698 6.384 6.698 823,200 +0.32(+5.07%)
Apr 27, 2021 6.537 6.575 6.346 6.375 1,362,153 -0.16(-2.47%)
Apr 26, 2021 6.508 6.556 6.394 6.537 884,373 +0.01(+0.15%)
Apr 23, 2021 6.318 6.537 6.318 6.527 1,338,861 +0.27(+4.26%)
Apr 22, 2021 6.242 6.270 6.156 6.261 865,678 +0.14(+2.33%)
Apr 21, 2021 6.213 6.213 6.070 6.118 478,307 -0.03(-0.46%)
Apr 20, 2021 6.147 6.313 6.075 6.147 1,174,099 +0.08(+1.25%)
Apr 19, 2021 5.994 6.118 5.937 6.070 1,063,497 +0.07(+1.11%)
Apr 16, 2021 5.785 6.151 5.775 6.004 8,001,219 +0.19(+3.27%)
Apr 15, 2021 5.842 5.909 5.766 5.814 1,054,921 -0.01(-0.16%)
Apr 14, 2021 5.871 5.899 5.775 5.823 932,255 +0.04(+0.66%)
Apr 13, 2021 5.852 5.890 5.728 5.785 1,217,318 -0.08(-1.30%)
Apr 12, 2021 6.023 6.089 5.790 5.861 1,689,268 -0.19(-3.14%)
Apr 09, 2021 6.051 6.161 5.985 6.051 974,166 -0.17(-2.75%)
Apr 08, 2021 6.137 6.289 5.975 6.223 1,594,813 +0.10(+1.55%)
Apr 07, 2021 6.099 6.308 6.032 6.128 1,963,814 +0.10(+1.58%)
Apr 06, 2021 5.928 6.061 5.847 6.032 2,135,894 +0.15(+2.59%)
Apr 05, 2021 5.833 6.013 5.804 5.880 4,723,544 +0.20(+3.52%)
Apr 01, 2021 5.728 5.737 5.614 5.680 639,109 -0.12(-2.13%)
Mar 31, 2021 5.547 5.804 5.538 5.804 596,134 +0.24(+4.27%)
Mar 30, 2021 5.471 5.566 5.452 5.566 511,679 +0.03(+0.52%)
Mar 29, 2021 5.538 5.576 5.461 5.538 408,405 -0.09(-1.52%)
Mar 26, 2021 5.747 5.756 5.538 5.623 309,412 -0.08(-1.34%)
Mar 25, 2021 5.557 5.766 5.528 5.699 908,531 +0.19(+3.45%)
Mar 24, 2021 5.680 5.785 5.481 5.509 500,688 -0.18(-3.18%)
Mar 23, 2021 5.633 5.814 5.590 5.690 438,794 +0.02(+0.34%)
Mar 22, 2021 5.737 5.737 5.576 5.671 438,523 -0.12(-2.13%)
Mar 19, 2021 5.918 6.013 5.747 5.795 1,165,867 -0.04(-0.65%)
Mar 18, 2021 5.795 5.928 5.795 5.833 1,265,873 +0.02(+0.33%)
Mar 17, 2021 5.595 5.823 5.547 5.814 934,788 +0.14(+2.52%)
Mar 16, 2021 5.709 5.747 5.614 5.671 1,291,641 +0.01(+0.17%)
Mar 15, 2021 5.528 5.718 5.461 5.661 2,156,754 +0.18(+3.30%)
Mar 12, 2021 5.414 5.538 5.358 5.481 419,872 +0.00(+0.00%)
Mar 11, 2021 5.395 5.528 5.338 5.481 855,315 +0.10(+1.77%)
Mar 10, 2021 5.300 5.442 5.252 5.385 966,525 +0.20(+3.85%)
Mar 09, 2021 5.138 5.265 5.081 5.186 1,102,026 -0.04(-0.73%)
Mar 08, 2021 5.395 5.547 5.167 5.224 1,108,109 -0.12(-2.31%)
Mar 05, 2021 5.461 5.487 5.328 5.347 882,309 -0.03(-0.53%)
Mar 04, 2021 5.585 5.642 5.338 5.376 959,845 -0.04(-0.70%)
Mar 03, 2021 5.224 5.433 5.062 5.414 1,579,841 +0.05(+0.89%)
Mar 02, 2021 5.167 5.414 5.038 5.366 2,219,721 +0.05(+0.89%)
Mar 01, 2021 5.471 5.547 5.319 5.319 1,240,661 -0.18(-3.29%)
Feb 26, 2021 5.814 5.814 5.461 5.500 1,838,188 -0.23(-3.99%)
Feb 25, 2021 5.975 5.994 5.623 5.728 2,881,214 +0.00(+0.00%)
Feb 24, 2021 6.042 6.109 5.538 5.728 4,885,577 +0.17(+3.08%)
Feb 23, 2021 5.005 5.756 4.967 5.557 6,549,454 +0.56(+11.24%)
Feb 22, 2021 4.719 5.109 4.691 4.995 3,957,154 -0.11(-2.23%)
Feb 19, 2021 5.148 5.176 5.052 5.109 1,220,940 -0.02(-0.37%)
Feb 18, 2021 5.243 5.252 5.090 5.128 995,118 -0.12(-2.36%)
Feb 17, 2021 5.186 5.252 5.157 5.252 605,967 +0.10(+1.85%)
Feb 16, 2021 5.300 5.338 5.138 5.157 898,918 -0.09(-1.63%)
Feb 12, 2021 5.233 5.290 5.186 5.243 548,934 +0.04(+0.73%)
Feb 11, 2021 5.252 5.300 5.148 5.205 979,640 +0.05(+1.00%)
Feb 10, 2021 5.189 5.189 5.071 5.153 782,694 -0.04(-0.70%)
Feb 09, 2021 5.171 5.244 5.098 5.189 688,353 +0.04(+0.70%)
Feb 08, 2021 5.180 5.216 5.098 5.153 1,095,494 -0.07(-1.39%)
Feb 05, 2021 5.253 5.263 5.154 5.225 1,037,376 +0.06(+1.23%)
Feb 04, 2021 5.216 5.216 5.044 5.162 3,148,745 -0.12(-2.23%)
Feb 03, 2021 5.280 5.316 5.189 5.280 1,567,060 +0.00(+0.00%)
Feb 02, 2021 5.362 5.407 5.271 5.280 2,264,066 +0.23(+4.49%)
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.