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

Centrais Electricas Brazil ADR (NY: EBR )

7.305 -0.035 (-0.48%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 23, 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, 2023 6.627 6.666 6.527 6.587 1,900,135 +0.02(+0.30%)
Mar 30, 2023 6.646 6.671 6.423 6.567 1,673,037 +0.13(+2.01%)
Mar 29, 2023 6.348 6.517 6.264 6.438 1,385,552 +0.00(+0.00%)
Mar 28, 2023 6.319 6.547 6.309 6.438 2,103,205 +0.35(+5.71%)
Mar 27, 2023 5.941 6.130 5.916 6.090 1,211,347 +0.21(+3.55%)
Mar 24, 2023 5.752 5.981 5.703 5.881 1,328,450 +0.17(+2.96%)
Mar 23, 2023 5.881 5.886 5.633 5.713 1,533,536 -0.11(-1.88%)
Mar 22, 2023 5.872 6.011 5.802 5.822 1,630,431 -0.05(-0.85%)
Mar 21, 2023 6.120 6.145 5.852 5.872 2,352,226 -0.20(-3.27%)
Mar 20, 2023 6.080 6.140 6.021 6.070 2,409,000 -0.03(-0.49%)
Mar 17, 2023 6.180 6.229 6.075 6.100 2,688,724 -0.31(-4.81%)
Mar 16, 2023 6.408 6.537 6.338 6.408 2,206,547 +0.05(+0.78%)
Mar 15, 2023 6.001 6.418 5.976 6.358 3,167,457 +0.27(+4.40%)
Mar 14, 2023 6.031 6.180 5.931 6.090 1,252,455 +0.05(+0.82%)
Mar 13, 2023 5.961 6.170 5.961 6.040 2,061,850 -0.04(-0.65%)
Mar 10, 2023 6.080 6.244 6.070 6.080 1,377,514 -0.14(-2.24%)
Mar 09, 2023 6.398 6.398 6.189 6.219 1,785,110 -0.19(-2.95%)
Mar 08, 2023 6.378 6.483 6.334 6.408 1,309,986 +0.18(+2.87%)
Mar 07, 2023 6.269 6.294 6.150 6.229 1,406,218 -0.19(-2.94%)
Mar 06, 2023 6.259 6.428 6.219 6.418 3,922,057 +0.09(+1.41%)
Mar 03, 2023 6.388 6.408 6.294 6.329 2,750,507 -0.06(-0.93%)
Mar 02, 2023 6.408 6.488 6.358 6.388 1,419,692 -0.09(-1.38%)
Mar 01, 2023 6.458 6.478 6.319 6.478 2,255,989 -0.05(-0.76%)
Feb 28, 2023 6.577 6.617 6.478 6.527 1,418,288 -0.13(-1.94%)
Feb 27, 2023 6.617 6.731 6.582 6.656 1,364,168 -0.01(-0.15%)
Feb 24, 2023 6.706 6.706 6.587 6.666 988,997 -0.12(-1.76%)
Feb 23, 2023 6.795 6.840 6.671 6.786 828,828 +0.06(+0.89%)
Feb 22, 2023 6.736 6.835 6.666 6.726 1,400,460 +0.02(+0.30%)
Feb 21, 2023 6.915 6.954 6.691 6.706 708,590 -0.22(-3.16%)
Feb 17, 2023 6.885 7.014 6.865 6.925 875,108 +0.09(+1.31%)
Feb 16, 2023 6.656 6.865 6.562 6.835 1,984,208 -0.05(-0.72%)
Feb 15, 2023 6.815 6.930 6.756 6.885 1,273,678 +0.08(+1.17%)
Feb 14, 2023 6.954 7.009 6.691 6.805 2,249,006 -0.28(-3.93%)
Feb 13, 2023 7.074 7.183 7.034 7.084 1,006,154 +0.02(+0.28%)
Feb 10, 2023 6.954 7.113 6.895 7.064 2,285,094 +0.20(+2.89%)
Feb 09, 2023 7.054 7.054 6.855 6.865 2,485,663 -0.28(-3.89%)
Feb 08, 2023 7.084 7.163 6.989 7.143 3,138,074 +0.07(+0.98%)
Feb 07, 2023 7.262 7.287 7.024 7.074 2,902,007 -0.29(-3.91%)
Feb 06, 2023 7.253 7.391 7.218 7.362 992,400 -0.05(-0.67%)
Feb 03, 2023 7.521 7.605 7.342 7.411 1,773,015 -0.24(-3.12%)
Feb 02, 2023 8.087 8.137 7.650 7.650 2,035,522 -0.18(-2.28%)
Feb 01, 2023 7.859 7.903 7.620 7.829 1,905,001 -0.17(-2.11%)
Jan 31, 2023 8.008 8.008 7.864 7.998 999,598 +0.12(+1.51%)
Jan 30, 2023 8.077 8.087 7.849 7.878 1,146,596 -0.21(-2.58%)
Jan 27, 2023 8.186 8.221 8.017 8.087 823,729 -0.29(-3.44%)
Jan 26, 2023 8.375 8.420 8.301 8.375 572,116 +0.03(+0.36%)
Jan 25, 2023 8.017 8.350 8.017 8.345 1,054,338 +0.32(+3.96%)
Jan 24, 2023 7.988 8.067 7.898 8.027 833,954 +0.19(+2.41%)
Jan 23, 2023 7.799 7.998 7.759 7.839 768,657 +0.04(+0.51%)
Jan 20, 2023 7.849 7.868 7.749 7.799 1,135,803 -0.18(-2.24%)
Jan 19, 2023 7.868 8.047 7.774 7.978 1,247,545 -0.06(-0.74%)
Jan 18, 2023 8.186 8.246 7.968 8.037 943,821 -0.06(-0.74%)
Jan 17, 2023 8.008 8.137 7.978 8.097 1,291,752 -0.02(-0.24%)
Jan 13, 2023 8.117 8.196 8.077 8.117 469,936 -0.15(-1.80%)
Jan 12, 2023 8.296 8.445 8.142 8.266 1,384,966 +0.13(+1.59%)
Jan 11, 2023 7.888 8.216 7.878 8.137 1,476,735 +0.30(+3.80%)
Jan 10, 2023 7.789 7.849 7.615 7.839 1,324,860 +0.07(+0.90%)
Jan 09, 2023 7.670 7.908 7.650 7.769 951,782 -0.02(-0.26%)
Jan 06, 2023 7.779 7.839 7.695 7.789 793,614 +0.15(+1.95%)
Jan 05, 2023 7.511 7.640 7.466 7.640 1,175,647 +0.17(+2.26%)
Jan 04, 2023 7.421 7.615 7.362 7.471 1,780,489 +0.25(+3.44%)
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.