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

Centrais Electricas Brazil ADR (NY: EBR )

7.670 -0.020 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
Mar 31, 2020 4.271 4.433 4.055 4.145 834,539 -0.01(-0.22%)
Mar 30, 2020 3.956 4.235 3.875 4.154 951,958 +0.37(+9.74%)
Mar 27, 2020 3.597 3.947 3.597 3.786 982,793 -0.17(-4.32%)
Mar 26, 2020 3.696 3.956 3.696 3.956 1,766,752 +0.37(+10.28%)
Mar 25, 2020 3.156 3.745 3.093 3.588 1,866,012 +0.39(+12.08%)
Mar 24, 2020 3.084 3.219 2.927 3.201 738,728 +0.40(+14.10%)
Mar 23, 2020 3.021 3.021 2.657 2.805 1,586,339 -0.32(-10.34%)
Mar 20, 2020 3.372 3.408 2.958 3.129 1,651,964 -0.04(-1.42%)
Mar 19, 2020 3.318 3.520 2.967 3.174 2,854,164 -0.41(-11.53%)
Mar 18, 2020 3.857 4.028 3.309 3.588 1,457,839 -0.94(-20.83%)
Mar 17, 2020 4.451 4.595 4.172 4.532 1,243,723 +0.14(+3.28%)
Mar 16, 2020 4.235 4.640 4.096 4.388 2,324,462 -0.86(-16.44%)
Mar 13, 2020 5.350 5.377 4.595 5.251 1,488,036 +0.95(+22.18%)
Mar 12, 2020 4.577 4.883 3.965 4.298 1,617,813 -1.29(-23.15%)
Mar 11, 2020 6.087 6.204 5.175 5.593 1,130,828 -0.51(-8.39%)
Mar 10, 2020 5.512 6.114 5.386 6.105 1,219,575 +0.98(+19.12%)
Mar 09, 2020 5.647 5.683 5.125 5.125 1,041,227 -1.19(-18.80%)
Mar 06, 2020 6.429 6.573 6.159 6.312 711,654 -0.49(-7.27%)
Mar 05, 2020 6.960 7.050 6.690 6.807 440,032 -0.35(-4.90%)
Mar 04, 2020 7.094 7.184 6.915 7.157 844,539 +0.23(+3.38%)
Mar 03, 2020 7.112 7.346 6.852 6.924 667,876 -0.22(-3.14%)
Mar 02, 2020 7.139 7.238 6.942 7.148 649,471 +0.20(+2.85%)
Feb 28, 2020 6.510 6.973 6.416 6.951 905,277 +0.18(+2.66%)
Feb 27, 2020 6.789 7.059 6.717 6.771 804,644 -0.16(-2.33%)
Feb 26, 2020 7.328 7.472 6.924 6.933 769,028 -0.37(-5.05%)
Feb 25, 2020 7.355 7.414 7.301 7.301 461,032 -0.02(-0.25%)
Feb 24, 2020 7.382 7.418 7.193 7.319 462,498 -0.36(-4.68%)
Feb 21, 2020 7.679 7.751 7.607 7.679 299,164 -0.10(-1.27%)
Feb 20, 2020 7.832 7.904 7.670 7.778 642,018 -0.24(-3.03%)
Feb 19, 2020 7.841 8.093 7.778 8.021 531,415 +0.14(+1.83%)
Feb 18, 2020 7.517 7.913 7.508 7.877 762,525 +0.34(+4.53%)
Feb 14, 2020 7.463 7.571 7.292 7.535 304,947 +0.28(+3.84%)
Feb 13, 2020 7.256 7.373 7.238 7.256 380,560 +0.00(+0.00%)
Feb 12, 2020 7.274 7.310 7.103 7.256 426,877 +0.04(+0.62%)
Feb 11, 2020 7.157 7.301 7.148 7.211 504,217 +0.08(+1.13%)
Feb 10, 2020 7.346 7.418 7.103 7.130 1,135,384 -0.29(-3.88%)
Feb 07, 2020 7.544 7.589 7.382 7.418 571,525 -0.21(-2.71%)
Feb 06, 2020 8.057 8.057 7.544 7.625 1,034,097 -0.40(-5.04%)
Feb 05, 2020 8.218 8.254 8.030 8.030 967,445 -0.06(-0.78%)
Feb 04, 2020 8.245 8.290 8.066 8.093 420,029 -0.10(-1.21%)
Feb 03, 2020 8.209 8.272 8.048 8.191 1,149,018 +0.00(+0.00%)
Jan 31, 2020 8.146 8.272 8.111 8.191 309,395 -0.20(-2.36%)
Jan 30, 2020 8.353 8.398 8.111 8.389 652,182 -0.14(-1.69%)
Jan 29, 2020 8.668 8.668 8.403 8.533 442,268 -0.11(-1.25%)
Jan 28, 2020 8.389 8.677 8.362 8.641 368,253 +0.39(+4.68%)
Jan 27, 2020 8.326 8.362 8.097 8.254 928,058 -0.48(-5.46%)
Jan 24, 2020 8.866 8.924 8.722 8.731 264,576 -0.13(-1.42%)
Jan 23, 2020 8.803 8.947 8.650 8.857 696,943 -0.06(-0.71%)
Jan 22, 2020 8.929 9.082 8.812 8.920 758,670 +0.58(+6.90%)
Jan 21, 2020 8.506 8.506 8.344 8.344 262,368 -0.31(-3.53%)
Jan 17, 2020 8.668 8.740 8.650 8.650 294,270 -0.02(-0.21%)
Jan 16, 2020 8.533 8.668 8.470 8.668 949,790 +0.31(+3.77%)
Jan 15, 2020 8.488 8.515 8.353 8.353 239,130 -0.23(-2.72%)
Jan 14, 2020 8.695 8.695 8.263 8.587 462,212 -0.04(-0.42%)
Jan 13, 2020 8.749 8.785 8.623 8.623 209,190 -0.10(-1.13%)
Jan 10, 2020 8.668 8.866 8.632 8.722 513,472 +0.16(+1.89%)
Jan 09, 2020 8.641 8.677 8.560 8.560 268,584 -0.09(-1.04%)
Jan 08, 2020 8.434 8.731 8.389 8.650 335,424 +0.11(+1.26%)
Jan 07, 2020 8.191 8.560 8.191 8.542 468,513 +0.31(+3.71%)
Jan 06, 2020 8.173 8.416 8.164 8.236 534,438 -0.01(-0.11%)
Jan 03, 2020 8.299 8.362 8.236 8.245 164,595 -0.25(-2.96%)
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.