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

Centrais Electricas Brazil ADR (NY: EBR )

7.260 -0.410 (-5.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.959 8.046 7.959 7.988 641,493 +0.07(+0.85%)
May 27, 2021 7.921 7.969 7.872 7.921 481,308 +0.03(+0.37%)
May 26, 2021 7.863 7.921 7.776 7.892 651,240 +0.09(+1.11%)
May 25, 2021 7.718 7.882 7.612 7.805 426,540 +0.09(+1.13%)
May 24, 2021 7.612 7.757 7.612 7.718 715,822 +0.11(+1.39%)
May 21, 2021 7.651 7.747 7.540 7.612 738,371 -0.04(-0.50%)
May 20, 2021 7.795 7.805 7.496 7.651 943,723 -0.09(-1.12%)
May 19, 2021 7.554 7.882 7.544 7.737 1,527,382 +0.26(+3.48%)
May 18, 2021 7.361 7.564 7.236 7.477 1,462,550 +0.19(+2.65%)
May 17, 2021 7.091 7.361 7.072 7.284 1,179,358 +0.01(+0.13%)
May 14, 2021 7.274 7.332 7.089 7.274 990,553 +0.03(+0.40%)
May 13, 2021 6.888 7.327 6.888 7.245 1,044,463 +0.47(+6.98%)
May 12, 2021 7.294 7.322 6.724 6.773 1,765,748 -0.49(-6.71%)
May 11, 2021 6.798 7.322 6.732 7.260 1,588,787 +0.41(+5.91%)
May 10, 2021 6.930 6.967 6.835 6.854 587,721 -0.08(-1.09%)
May 07, 2021 6.694 6.949 6.694 6.930 1,006,668 +0.27(+4.11%)
May 06, 2021 6.506 6.689 6.468 6.656 787,434 +0.20(+3.07%)
May 05, 2021 6.421 6.506 6.374 6.458 584,555 +0.08(+1.33%)
May 04, 2021 6.524 6.562 6.298 6.374 667,522 -0.25(-3.84%)
May 03, 2021 6.628 6.713 6.496 6.628 358,629 +0.00(+0.00%)
Apr 30, 2021 6.590 6.685 6.553 6.628 494,258 +0.04(+0.57%)
Apr 29, 2021 6.675 6.675 6.524 6.590 583,661 -0.05(-0.71%)
Apr 28, 2021 6.326 6.638 6.326 6.638 830,755 +0.32(+5.07%)
Apr 27, 2021 6.477 6.515 6.289 6.317 1,374,654 -0.16(-2.47%)
Apr 26, 2021 6.449 6.496 6.336 6.477 892,490 +0.01(+0.15%)
Apr 23, 2021 6.260 6.477 6.260 6.468 1,351,148 +0.26(+4.26%)
Apr 22, 2021 6.185 6.213 6.100 6.204 873,623 +0.14(+2.33%)
Apr 21, 2021 6.157 6.157 6.015 6.062 482,697 -0.03(-0.46%)
Apr 20, 2021 6.091 6.256 6.020 6.091 1,184,874 +0.08(+1.25%)
Apr 19, 2021 5.940 6.062 5.883 6.015 1,073,258 +0.07(+1.11%)
Apr 16, 2021 5.732 6.095 5.723 5.949 8,074,649 +0.19(+3.27%)
Apr 15, 2021 5.789 5.855 5.714 5.761 1,064,603 -0.01(-0.16%)
Apr 14, 2021 5.817 5.846 5.723 5.770 940,810 +0.04(+0.66%)
Apr 13, 2021 5.798 5.836 5.676 5.732 1,228,490 -0.08(-1.30%)
Apr 12, 2021 5.968 6.034 5.737 5.808 1,704,771 -0.19(-3.14%)
Apr 09, 2021 5.996 6.105 5.930 5.996 983,106 -0.17(-2.75%)
Apr 08, 2021 6.081 6.232 5.921 6.166 1,609,449 +0.09(+1.55%)
Apr 07, 2021 6.044 6.251 5.978 6.072 1,981,836 +0.09(+1.58%)
Apr 06, 2021 5.874 6.006 5.794 5.978 2,155,496 +0.15(+2.59%)
Apr 05, 2021 5.780 5.959 5.751 5.827 4,766,894 +0.20(+3.52%)
Apr 01, 2021 5.676 5.685 5.563 5.629 644,974 -0.12(-2.13%)
Mar 31, 2021 5.497 5.751 5.487 5.751 601,605 +0.24(+4.27%)
Mar 30, 2021 5.421 5.516 5.402 5.516 516,375 +0.03(+0.52%)
Mar 29, 2021 5.487 5.525 5.412 5.487 412,153 -0.08(-1.52%)
Mar 26, 2021 5.695 5.704 5.487 5.572 312,252 -0.08(-1.34%)
Mar 25, 2021 5.506 5.714 5.478 5.648 916,869 +0.19(+3.45%)
Mar 24, 2021 5.629 5.732 5.431 5.459 505,283 -0.18(-3.18%)
Mar 23, 2021 5.582 5.761 5.539 5.638 442,821 +0.02(+0.34%)
Mar 22, 2021 5.685 5.685 5.525 5.619 442,547 -0.12(-2.13%)
Mar 19, 2021 5.864 5.959 5.695 5.742 1,176,567 -0.04(-0.65%)
Mar 18, 2021 5.742 5.874 5.742 5.780 1,277,490 +0.02(+0.33%)
Mar 17, 2021 5.544 5.770 5.497 5.761 943,367 +0.14(+2.52%)
Mar 16, 2021 5.657 5.695 5.563 5.619 1,303,495 +0.01(+0.17%)
Mar 15, 2021 5.478 5.666 5.412 5.610 2,176,548 +0.18(+3.30%)
Mar 12, 2021 5.365 5.487 5.309 5.431 423,725 +0.00(+0.00%)
Mar 11, 2021 5.346 5.478 5.289 5.431 863,165 +0.09(+1.77%)
Mar 10, 2021 5.252 5.393 5.204 5.336 975,396 +0.20(+3.85%)
Mar 09, 2021 5.091 5.217 5.035 5.138 1,112,140 -0.04(-0.73%)
Mar 08, 2021 5.346 5.497 5.120 5.176 1,118,279 -0.12(-2.31%)
Mar 05, 2021 5.412 5.437 5.280 5.299 890,406 -0.03(-0.53%)
Mar 04, 2021 5.534 5.591 5.289 5.327 968,654 -0.04(-0.70%)
Mar 03, 2021 5.176 5.384 5.016 5.365 1,594,340 +0.05(+0.89%)
Mar 02, 2021 5.120 5.365 4.992 5.318 2,240,093 +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.