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

Centrais Electricas Brazil ADR (NY: EBR )

7.280 -0.270 (-3.58%)
Streaming Delayed Price Updated: 10:40 AM EDT, Apr 16, 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 (%)
May 28, 2021 8.041 8.129 8.041 8.070 634,974 +0.07(+0.85%)
May 27, 2021 8.002 8.051 7.953 8.002 476,417 +0.03(+0.37%)
May 26, 2021 7.943 8.002 7.856 7.973 644,623 +0.09(+1.11%)
May 25, 2021 7.797 7.963 7.690 7.885 422,205 +0.09(+1.13%)
May 24, 2021 7.690 7.836 7.690 7.797 708,548 +0.11(+1.39%)
May 21, 2021 7.729 7.827 7.617 7.690 730,869 -0.04(-0.50%)
May 20, 2021 7.875 7.885 7.573 7.729 934,134 -0.09(-1.12%)
May 19, 2021 7.632 7.963 7.622 7.817 1,511,862 +0.26(+3.48%)
May 18, 2021 7.437 7.641 7.310 7.554 1,447,689 +0.19(+2.65%)
May 17, 2021 7.164 7.437 7.144 7.359 1,167,374 +0.01(+0.13%)
May 14, 2021 7.349 7.407 7.162 7.349 980,488 +0.03(+0.40%)
May 13, 2021 6.959 7.403 6.959 7.320 1,033,850 +0.48(+6.98%)
May 12, 2021 7.368 7.398 6.793 6.842 1,747,806 -0.48(-6.61%)
May 11, 2021 6.860 7.389 6.794 7.326 1,574,338 +0.41(+5.91%)
May 10, 2021 6.993 7.031 6.898 6.917 582,376 -0.08(-1.09%)
May 07, 2021 6.756 7.012 6.756 6.993 997,514 +0.28(+4.11%)
May 06, 2021 6.565 6.751 6.527 6.717 780,273 +0.20(+3.07%)
May 05, 2021 6.480 6.565 6.432 6.518 579,239 +0.09(+1.33%)
May 04, 2021 6.584 6.622 6.356 6.432 661,451 -0.26(-3.84%)
May 03, 2021 6.689 6.775 6.556 6.689 355,368 +0.00(+0.00%)
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%)
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.