Skip to main content

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

Historical Prices

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.