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

Centrais Electricas Brazil ADR (NY: EBR )

7.170 -0.120 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2021 8.450 8.470 8.324 8.431 1,050,184 -0.15(-1.70%)
Jun 29, 2021 8.733 8.743 8.538 8.577 935,390 -0.22(-2.55%)
Jun 28, 2021 8.723 8.801 8.616 8.801 669,023 +0.07(+0.78%)
Jun 25, 2021 9.035 9.045 8.635 8.733 903,036 -0.30(-3.34%)
Jun 24, 2021 9.152 9.181 8.889 9.035 795,390 -0.03(-0.32%)
Jun 23, 2021 9.269 9.366 8.986 9.064 1,272,982 -0.12(-1.27%)
Jun 22, 2021 9.113 9.211 8.938 9.181 1,494,053 -0.02(-0.21%)
Jun 21, 2021 8.830 9.230 8.791 9.201 1,178,971 +0.43(+4.89%)
Jun 18, 2021 9.288 9.308 8.772 8.772 4,075,125 +0.35(+4.17%)
Jun 17, 2021 8.801 8.821 8.324 8.421 1,977,004 -0.28(-3.25%)
Jun 16, 2021 8.635 8.801 8.509 8.704 1,307,453 +0.13(+1.48%)
Jun 15, 2021 8.499 8.587 8.294 8.577 887,371 -0.14(-1.57%)
Jun 14, 2021 8.606 8.811 8.550 8.713 858,463 +0.19(+2.17%)
Jun 11, 2021 8.567 8.577 8.353 8.528 635,461 -0.16(-1.80%)
Jun 10, 2021 8.869 8.918 8.596 8.684 632,199 +0.00(+0.00%)
Jun 09, 2021 8.830 8.894 8.679 8.684 461,307 -0.04(-0.45%)
Jun 08, 2021 8.860 8.899 8.655 8.723 604,123 -0.22(-2.51%)
Jun 07, 2021 8.977 9.055 8.899 8.947 1,025,643 +0.15(+1.66%)
Jun 04, 2021 8.626 8.840 8.596 8.801 653,760 +0.20(+2.38%)
Jun 03, 2021 8.528 8.606 8.450 8.596 342,012 -0.02(-0.23%)
Jun 02, 2021 8.450 8.728 8.450 8.616 910,676 +0.17(+1.96%)
Jun 01, 2021 8.421 8.557 8.294 8.450 1,458,609 +0.38(+4.71%)
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%)
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.