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

Centrais Electricas Brazil ADR (NY: EBR )

7.400 +0.040 (+0.54%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 1, 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 31, 2019 7.505 7.714 7.488 7.610 404,286 +0.18(+2.46%)
May 30, 2019 7.349 7.662 7.349 7.427 433,353 +0.12(+1.67%)
May 29, 2019 7.262 7.384 7.131 7.305 332,812 +0.06(+0.84%)
May 28, 2019 7.314 7.314 7.010 7.244 441,935 +0.10(+1.46%)
May 24, 2019 7.105 7.210 7.062 7.140 343,804 +0.12(+1.73%)
May 23, 2019 7.010 7.227 6.914 7.018 380,986 -0.03(-0.49%)
May 22, 2019 7.288 7.288 7.053 7.053 478,868 -0.07(-0.98%)
May 21, 2019 6.844 7.140 6.775 7.123 568,031 +0.39(+5.81%)
May 20, 2019 6.549 6.784 6.470 6.731 315,588 +0.23(+3.61%)
May 17, 2019 6.540 6.723 6.444 6.497 511,106 -0.18(-2.73%)
May 16, 2019 6.740 6.757 6.610 6.679 419,806 -0.20(-2.91%)
May 15, 2019 6.775 7.001 6.731 6.879 352,655 -0.09(-1.25%)
May 14, 2019 6.827 7.018 6.784 6.966 266,235 +0.40(+6.09%)
May 13, 2019 6.792 6.818 6.566 6.566 279,694 -0.46(-6.56%)
May 10, 2019 7.123 7.166 6.905 7.027 417,854 -0.18(-2.53%)
May 09, 2019 7.123 7.227 7.010 7.210 701,047 -0.06(-0.80%)
May 08, 2019 7.268 7.395 7.174 7.268 287,783 +0.20(+2.76%)
May 07, 2019 7.013 7.081 6.869 7.073 339,479 -0.05(-0.71%)
May 06, 2019 7.056 7.149 6.971 7.123 398,717 -0.04(-0.59%)
May 03, 2019 7.107 7.230 7.090 7.166 273,219 +0.13(+1.81%)
May 02, 2019 7.030 7.073 6.928 7.039 349,390 -0.07(-0.95%)
May 01, 2019 7.183 7.285 7.098 7.107 331,064 -0.08(-1.18%)
Apr 30, 2019 7.149 7.251 7.005 7.191 395,998 +0.05(+0.71%)
Apr 29, 2019 7.319 7.386 7.090 7.140 407,658 +0.03(+0.36%)
Apr 26, 2019 7.191 7.246 7.098 7.115 259,776 -0.08(-1.18%)
Apr 25, 2019 6.962 7.319 6.912 7.200 1,099,310 +0.29(+4.17%)
Apr 24, 2019 7.217 7.217 6.852 6.912 397,058 -0.39(-5.34%)
Apr 23, 2019 7.208 7.395 7.132 7.302 618,993 +0.25(+3.49%)
Apr 22, 2019 7.073 7.115 6.962 7.056 308,963 +0.06(+0.85%)
Apr 18, 2019 6.827 7.157 6.818 6.996 522,383 +0.20(+3.00%)
Apr 17, 2019 6.996 7.043 6.683 6.793 551,264 -0.22(-3.14%)
Apr 16, 2019 6.971 7.157 6.954 7.013 659,180 -0.02(-0.24%)
Apr 15, 2019 7.047 7.234 6.988 7.030 708,213 +0.08(+1.10%)
Apr 12, 2019 7.225 7.395 6.844 6.954 1,210,915 -0.37(-5.09%)
Apr 11, 2019 7.437 7.505 7.268 7.327 455,822 -0.22(-2.92%)
Apr 10, 2019 7.573 7.607 7.488 7.548 457,699 +0.11(+1.48%)
Apr 09, 2019 7.514 7.548 7.293 7.437 882,793 -0.23(-2.99%)
Apr 08, 2019 7.929 7.929 7.641 7.666 1,035,302 -0.19(-2.38%)
Apr 05, 2019 7.972 7.972 7.793 7.853 392,553 -0.09(-1.17%)
Apr 04, 2019 7.844 7.989 7.836 7.946 357,330 +0.13(+1.63%)
Apr 03, 2019 7.972 8.090 7.751 7.819 684,871 -0.05(-0.65%)
Apr 02, 2019 8.192 8.209 7.819 7.870 642,637 -0.29(-3.53%)
Apr 01, 2019 8.243 8.311 8.150 8.158 1,004,090 +0.22(+2.78%)
Mar 29, 2019 7.844 8.120 7.768 7.938 2,288,935 +0.20(+2.63%)
Mar 28, 2019 7.531 7.802 7.463 7.734 896,755 +0.56(+7.80%)
Mar 27, 2019 7.683 7.717 7.149 7.174 753,657 -0.76(-9.62%)
Mar 26, 2019 7.810 8.027 7.785 7.938 606,634 +0.32(+4.23%)
Mar 25, 2019 7.429 7.738 7.420 7.615 607,827 +0.24(+3.22%)
Mar 22, 2019 7.581 7.726 7.336 7.378 705,276 -0.60(-7.55%)
Mar 21, 2019 8.311 8.353 7.738 7.980 918,566 -0.16(-1.98%)
Mar 20, 2019 8.175 8.302 8.031 8.141 510,196 -0.06(-0.72%)
Mar 19, 2019 8.192 8.362 8.107 8.201 648,423 +0.05(+0.62%)
Mar 18, 2019 8.090 8.226 8.048 8.150 371,855 +0.03(+0.31%)
Mar 15, 2019 7.827 8.124 7.810 8.124 643,722 +0.36(+4.70%)
Mar 14, 2019 7.887 7.887 7.700 7.760 233,689 -0.09(-1.19%)
Mar 13, 2019 7.743 7.997 7.675 7.853 454,840 +0.03(+0.43%)
Mar 12, 2019 7.793 7.895 7.734 7.819 319,723 -0.03(-0.32%)
Mar 11, 2019 7.666 7.938 7.624 7.844 830,227 +0.34(+4.52%)
Mar 08, 2019 7.293 7.522 7.268 7.505 1,172,827 +0.20(+2.79%)
Mar 07, 2019 7.624 7.624 7.242 7.302 864,363 -0.44(-5.70%)
Mar 06, 2019 8.005 8.150 7.683 7.743 410,993 -0.31(-3.89%)
Mar 05, 2019 8.226 8.226 7.802 8.056 473,155 +0.07(+0.85%)
Mar 04, 2019 7.997 8.065 7.878 7.989 307,141 -0.01(-0.11%)
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.