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 (%)
Jan 31, 2024 8.270 8.430 8.225 8.260 993,828 +0.11(+1.35%)
Jan 30, 2024 8.190 8.220 8.070 8.150 856,760 -0.15(-1.81%)
Jan 29, 2024 8.400 8.430 8.250 8.300 825,852 -0.04(-0.48%)
Jan 26, 2024 8.400 8.400 8.325 8.340 597,332 -0.04(-0.48%)
Jan 25, 2024 8.370 8.400 8.320 8.380 522,012 +0.09(+1.09%)
Jan 24, 2024 8.380 8.390 8.265 8.290 475,441 +0.01(+0.12%)
Jan 23, 2024 8.300 8.310 8.155 8.280 1,146,560 +0.11(+1.35%)
Jan 22, 2024 8.400 8.430 8.120 8.170 794,224 -0.33(-3.88%)
Jan 19, 2024 8.450 8.560 8.410 8.500 787,104 +0.19(+2.29%)
Jan 18, 2024 8.460 8.460 8.290 8.310 529,837 -0.20(-2.35%)
Jan 17, 2024 8.510 8.545 8.465 8.510 414,312 -0.02(-0.23%)
Jan 16, 2024 8.710 8.720 8.440 8.530 1,283,575 -0.35(-3.94%)
Jan 12, 2024 8.950 8.995 8.800 8.880 478,354 +0.01(+0.11%)
Jan 11, 2024 8.880 8.960 8.705 8.870 1,442,043 +0.15(+1.72%)
Jan 10, 2024 8.580 8.790 8.510 8.720 820,758 +0.24(+2.83%)
Jan 09, 2024 8.430 8.510 8.390 8.480 672,293 +0.03(+0.36%)
Jan 08, 2024 8.380 8.495 8.380 8.450 622,458 -0.03(-0.35%)
Jan 05, 2024 8.450 8.560 8.430 8.480 415,160 +0.08(+0.95%)
Jan 04, 2024 8.380 8.440 8.340 8.400 463,245 -0.07(-0.83%)
Jan 03, 2024 8.470 8.565 8.455 8.470 530,622 -0.02(-0.24%)
Jan 02, 2024 8.470 8.600 8.450 8.490 836,647 -0.13(-1.51%)
Dec 29, 2023 8.650 8.650 8.550 8.620 574,622 -0.06(-0.69%)
Dec 28, 2023 8.760 8.820 8.655 8.680 1,009,338 -0.09(-1.03%)
Dec 27, 2023 8.720 8.795 8.690 8.770 437,046 +0.03(+0.34%)
Dec 26, 2023 8.710 8.765 8.690 8.740 388,629 +0.08(+0.92%)
Dec 22, 2023 8.540 8.730 8.520 8.660 566,097 +0.12(+1.41%)
Dec 21, 2023 8.480 8.550 8.431 8.540 706,128 +0.22(+2.64%)
Dec 20, 2023 8.530 8.550 8.320 8.320 1,403,137 -0.28(-3.26%)
Dec 19, 2023 8.560 8.610 8.490 8.600 624,054 +0.14(+1.65%)
Dec 18, 2023 8.350 8.490 8.285 8.460 963,950 +0.21(+2.55%)
Dec 15, 2023 8.400 8.410 8.230 8.250 2,066,517 -0.22(-2.60%)
Dec 14, 2023 8.500 8.520 8.390 8.470 1,252,844 -0.07(-0.82%)
Dec 13, 2023 8.260 8.540 8.220 8.540 1,518,588 +0.35(+4.27%)
Dec 12, 2023 8.260 8.270 8.140 8.190 1,330,856 -0.11(-1.33%)
Dec 11, 2023 8.300 8.360 8.245 8.300 784,232 -0.04(-0.48%)
Dec 08, 2023 8.390 8.480 8.280 8.340 1,258,526 -0.07(-0.83%)
Dec 07, 2023 8.500 8.500 8.400 8.410 528,201 -0.04(-0.47%)
Dec 06, 2023 8.450 8.470 8.395 8.450 814,551 +0.06(+0.72%)
Dec 05, 2023 8.230 8.465 8.230 8.390 1,257,502 +0.15(+1.82%)
Dec 04, 2023 8.310 8.370 8.175 8.240 698,608 -0.14(-1.67%)
Dec 01, 2023 8.190 8.470 8.180 8.380 903,845 +0.10(+1.21%)
Nov 30, 2023 8.210 8.330 8.090 8.280 1,897,575 -0.01(-0.12%)
Nov 29, 2023 8.310 8.415 8.270 8.290 514,356 -0.09(-1.07%)
Nov 28, 2023 8.380 8.520 8.325 8.380 620,187 -0.02(-0.24%)
Nov 27, 2023 8.310 8.425 8.230 8.400 879,704 +0.13(+1.57%)
Nov 24, 2023 8.270 8.320 8.215 8.270 352,343 +0.08(+0.98%)
Nov 22, 2023 8.230 8.305 8.110 8.190 722,500 +0.01(+0.12%)
Nov 21, 2023 8.250 8.300 8.130 8.180 673,928 -0.18(-2.15%)
Nov 20, 2023 8.240 8.390 8.240 8.360 742,759 +0.13(+1.58%)
Nov 17, 2023 8.240 8.395 8.210 8.230 848,166 -0.10(-1.20%)
Nov 16, 2023 8.260 8.340 8.140 8.330 1,073,820 +0.19(+2.33%)
Nov 15, 2023 8.130 8.230 7.973 8.140 1,186,515 +0.04(+0.49%)
Nov 14, 2023 8.010 8.130 7.990 8.100 845,699 +0.32(+4.11%)
Nov 13, 2023 7.580 7.800 7.565 7.780 627,528 +0.18(+2.37%)
Nov 10, 2023 7.630 7.710 7.550 7.600 724,318 +0.08(+1.06%)
Nov 09, 2023 7.690 7.725 7.490 7.520 1,227,365 -0.09(-1.18%)
Nov 08, 2023 7.760 7.840 7.535 7.610 1,790,369 -0.07(-0.91%)
Nov 07, 2023 7.690 7.800 7.665 7.680 1,600,278 +0.14(+1.86%)
Nov 06, 2023 7.420 7.580 7.410 7.540 1,014,314 +0.01(+0.13%)
Nov 03, 2023 7.510 7.620 7.410 7.530 1,693,970 +0.19(+2.59%)
Nov 02, 2023 7.330 7.410 7.280 7.340 983,920 +0.11(+1.52%)
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.