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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 17, 2024 7.500 7.515 7.430 7.500 685,556 +0.00(+0.00%)
May 16, 2024 7.450 7.540 7.420 7.500 444,798 +0.08(+1.08%)
May 15, 2024 7.500 7.500 7.320 7.420 981,391 -0.05(-0.67%)
May 14, 2024 7.400 7.530 7.390 7.470 1,143,623 +0.08(+1.08%)
May 13, 2024 7.420 7.480 7.360 7.390 727,976 +0.09(+1.23%)
May 10, 2024 7.410 7.420 7.220 7.300 1,140,976 -0.06(-0.82%)
May 09, 2024 7.460 7.460 7.235 7.360 2,043,198 -0.47(-6.00%)
May 08, 2024 7.710 7.890 7.710 7.830 764,983 +0.02(+0.23%)
May 07, 2024 7.782 7.846 7.757 7.812 627,438 +0.08(+1.02%)
May 06, 2024 7.693 7.832 7.693 7.733 608,684 +0.03(+0.39%)
May 03, 2024 7.723 7.851 7.683 7.703 1,017,764 +0.15(+1.97%)
May 02, 2024 7.505 7.614 7.495 7.554 899,319 +0.19(+2.55%)
May 01, 2024 7.307 7.460 7.257 7.366 659,495 +0.08(+1.09%)
Apr 30, 2024 7.317 7.371 7.252 7.287 1,093,677 -0.07(-0.94%)
Apr 29, 2024 7.356 7.406 7.327 7.356 832,356 +0.04(+0.54%)
Apr 26, 2024 7.366 7.455 7.252 7.317 1,464,985 +0.18(+2.50%)
Apr 25, 2024 7.010 7.188 6.980 7.138 1,372,770 +0.04(+0.56%)
Apr 24, 2024 7.168 7.168 7.089 7.099 1,087,492 -0.12(-1.65%)
Apr 23, 2024 7.188 7.267 7.109 7.218 935,322 -0.05(-0.68%)
Apr 22, 2024 7.247 7.287 7.163 7.267 875,575 +0.00(+0.00%)
Apr 19, 2024 7.198 7.307 7.198 7.267 772,783 +0.09(+1.24%)
Apr 18, 2024 7.198 7.223 7.059 7.178 1,097,967 -0.02(-0.28%)
Apr 17, 2024 7.267 7.287 7.099 7.198 1,874,740 -0.05(-0.68%)
Apr 16, 2024 7.277 7.341 7.173 7.247 2,474,231 -0.23(-3.05%)
Apr 15, 2024 7.416 7.475 7.213 7.475 3,191,313 -0.10(-1.31%)
Apr 12, 2024 7.535 7.653 7.465 7.574 1,185,042 +0.00(+0.00%)
Apr 11, 2024 7.851 7.851 7.554 7.574 2,420,250 -0.38(-4.73%)
Apr 10, 2024 8.069 8.129 7.911 7.950 1,404,963 -0.29(-3.49%)
Apr 09, 2024 8.198 8.282 8.163 8.237 889,519 +0.13(+1.59%)
Apr 08, 2024 8.020 8.193 8.000 8.109 785,392 +0.05(+0.61%)
Apr 05, 2024 8.030 8.059 7.891 8.059 1,128,677 -0.03(-0.37%)
Apr 04, 2024 8.237 8.322 8.039 8.089 2,473,925 +0.05(+0.62%)
Apr 03, 2024 7.960 8.079 7.832 8.039 1,438,983 +0.02(+0.25%)
Apr 02, 2024 8.000 8.054 7.940 8.020 846,902 -0.04(-0.49%)
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.