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

Centrais Electricas Brazil ADR (NY: EBR )

7.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 28, 2019 7.818 7.975 7.818 7.931 345,298 +0.28(+3.64%)
Jun 27, 2019 7.549 7.697 7.405 7.653 390,786 +0.01(+0.11%)
Jun 26, 2019 7.575 7.671 7.531 7.644 274,320 +0.21(+2.81%)
Jun 25, 2019 7.688 7.723 7.427 7.436 287,146 -0.36(-4.58%)
Jun 24, 2019 7.853 7.931 7.723 7.792 198,024 -0.03(-0.44%)
Jun 21, 2019 8.001 8.062 7.758 7.827 470,287 -0.26(-3.23%)
Jun 20, 2019 7.931 8.145 7.931 8.088 298,580 +0.15(+1.86%)
Jun 19, 2019 7.697 7.958 7.671 7.940 321,585 +0.17(+2.24%)
Jun 18, 2019 7.818 7.949 7.705 7.766 356,816 +0.09(+1.13%)
Jun 17, 2019 7.914 7.923 7.679 7.679 275,238 -0.10(-1.23%)
Jun 14, 2019 7.923 8.036 7.766 7.775 431,767 -0.26(-3.25%)
Jun 13, 2019 7.992 8.175 7.958 8.036 508,883 +0.03(+0.33%)
Jun 12, 2019 8.279 8.379 8.010 8.010 740,816 -0.14(-1.71%)
Jun 11, 2019 8.071 8.184 7.992 8.149 290,808 +0.20(+2.52%)
Jun 10, 2019 8.027 8.027 7.897 7.949 261,122 -0.12(-1.51%)
Jun 07, 2019 8.088 8.245 8.027 8.071 693,242 +0.08(+0.98%)
Jun 06, 2019 7.897 8.010 7.810 7.992 336,723 +0.26(+3.37%)
Jun 05, 2019 7.888 7.940 7.723 7.731 246,665 -0.18(-2.31%)
Jun 04, 2019 7.818 7.914 7.731 7.914 284,054 +0.22(+2.82%)
Jun 03, 2019 7.740 7.766 7.601 7.697 258,311 +0.09(+1.14%)
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%)
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.