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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2019 7.051 7.086 7.017 7.077 189,203 +0.09(+1.23%)
Nov 27, 2019 6.974 7.008 6.871 6.991 582,826 +0.05(+0.74%)
Nov 26, 2019 6.991 7.000 6.896 6.939 442,226 -0.17(-2.42%)
Nov 25, 2019 7.155 7.198 7.086 7.112 275,941 -0.13(-1.78%)
Nov 22, 2019 7.258 7.301 7.172 7.241 388,279 +0.04(+0.60%)
Nov 21, 2019 7.181 7.241 7.103 7.198 208,508 +0.04(+0.60%)
Nov 20, 2019 7.138 7.189 7.077 7.155 132,588 +0.01(+0.12%)
Nov 19, 2019 7.318 7.318 7.094 7.146 281,878 -0.20(-2.70%)
Nov 18, 2019 7.422 7.456 7.280 7.344 372,360 -0.12(-1.61%)
Nov 15, 2019 7.370 7.482 7.353 7.465 148,668 +0.19(+2.60%)
Nov 14, 2019 7.404 7.499 7.275 7.275 596,128 -0.15(-1.97%)
Nov 13, 2019 7.439 7.559 7.310 7.422 1,360,114 -0.24(-3.15%)
Nov 12, 2019 7.964 7.973 7.551 7.663 570,413 -0.25(-3.16%)
Nov 11, 2019 7.835 7.964 7.826 7.912 468,449 +0.06(+0.77%)
Nov 08, 2019 8.179 8.257 7.809 7.852 718,021 -0.54(-6.46%)
Nov 07, 2019 8.455 8.550 8.369 8.395 135,471 -0.08(-0.91%)
Nov 06, 2019 8.377 8.610 8.291 8.472 314,280 -0.14(-1.60%)
Nov 05, 2019 8.584 8.722 8.506 8.610 624,756 +0.05(+0.60%)
Nov 04, 2019 8.593 8.617 8.506 8.558 142,877 -0.01(-0.10%)
Nov 01, 2019 8.670 8.859 8.438 8.567 435,551 +0.12(+1.43%)
Oct 31, 2019 8.257 8.532 8.184 8.446 368,814 +0.13(+1.55%)
Oct 30, 2019 8.016 8.343 7.938 8.317 234,107 +0.25(+3.09%)
Oct 29, 2019 8.119 8.179 8.007 8.067 148,648 -0.10(-1.26%)
Oct 28, 2019 8.016 8.214 7.887 8.171 224,213 +0.18(+2.26%)
Oct 25, 2019 7.895 8.007 7.878 7.990 102,441 +0.07(+0.87%)
Oct 24, 2019 7.990 8.024 7.852 7.921 220,574 -0.02(-0.22%)
Oct 23, 2019 7.887 8.007 7.706 7.938 285,733 +0.06(+0.77%)
Oct 22, 2019 7.921 8.136 7.835 7.878 133,185 -0.06(-0.76%)
Oct 21, 2019 7.930 8.006 7.874 7.938 310,830 +0.09(+1.10%)
Oct 18, 2019 7.611 7.981 7.559 7.852 514,067 +0.43(+5.80%)
Oct 17, 2019 7.439 7.516 7.404 7.422 242,544 -0.09(-1.26%)
Oct 16, 2019 7.103 7.551 7.086 7.516 421,033 +0.34(+4.68%)
Oct 15, 2019 7.232 7.284 7.077 7.181 198,695 +0.03(+0.48%)
Oct 14, 2019 7.301 7.318 7.120 7.146 148,325 -0.19(-2.58%)
Oct 11, 2019 7.404 7.456 7.288 7.336 356,223 -0.06(-0.81%)
Oct 10, 2019 7.620 7.697 7.284 7.396 822,522 -0.09(-1.26%)
Oct 09, 2019 7.723 7.723 7.482 7.490 193,870 -0.09(-1.14%)
Oct 08, 2019 7.680 7.921 7.534 7.577 406,730 +0.09(+1.27%)
Oct 07, 2019 8.016 8.033 7.447 7.482 294,990 -0.67(-8.24%)
Oct 04, 2019 8.050 8.201 7.973 8.153 170,387 +0.18(+2.27%)
Oct 03, 2019 7.878 8.042 7.723 7.973 360,360 +0.21(+2.66%)
Oct 02, 2019 7.938 7.955 7.757 7.766 265,349 -0.31(-3.84%)
Oct 01, 2019 8.119 8.149 8.050 8.076 306,775 -0.17(-2.09%)
Sep 30, 2019 8.257 8.334 8.162 8.248 508,924 +0.03(+0.31%)
Sep 27, 2019 8.162 8.364 8.110 8.222 452,276 +0.07(+0.84%)
Sep 26, 2019 8.403 8.412 8.141 8.153 256,845 +0.00(+0.00%)
Sep 25, 2019 7.981 8.197 7.887 8.153 199,737 +0.01(+0.11%)
Sep 24, 2019 8.360 8.395 8.119 8.145 294,547 -0.18(-2.17%)
Sep 23, 2019 8.222 8.351 8.179 8.326 395,915 +0.04(+0.52%)
Sep 20, 2019 8.515 8.627 8.248 8.283 886,318 -0.48(-5.50%)
Sep 19, 2019 9.169 9.187 8.515 8.765 434,369 -0.33(-3.60%)
Sep 18, 2019 9.195 9.230 9.023 9.092 107,617 -0.19(-2.04%)
Sep 17, 2019 9.066 9.316 8.989 9.281 117,749 +0.11(+1.22%)
Sep 16, 2019 8.971 9.350 8.898 9.169 426,782 +0.09(+0.95%)
Sep 13, 2019 9.436 9.445 9.032 9.083 235,546 -0.41(-4.35%)
Sep 12, 2019 9.634 9.772 9.471 9.497 323,408 -0.13(-1.34%)
Sep 11, 2019 9.436 9.677 9.410 9.626 405,135 +0.25(+2.66%)
Sep 10, 2019 9.212 9.393 9.144 9.376 211,134 +0.00(+0.00%)
Sep 09, 2019 9.608 9.608 9.230 9.376 347,415 -0.16(-1.71%)
Sep 06, 2019 9.686 9.720 9.410 9.540 331,832 -0.04(-0.45%)
Sep 05, 2019 9.617 9.669 9.488 9.583 368,469 +0.11(+1.18%)
Sep 04, 2019 9.342 9.522 9.299 9.471 408,045 +0.27(+2.90%)
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.