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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2019 8.258 8.335 8.163 8.249 508,878 +0.03(+0.31%)
Sep 27, 2019 8.163 8.365 8.111 8.223 452,235 +0.07(+0.84%)
Sep 26, 2019 8.404 8.413 8.141 8.154 256,822 +0.00(+0.00%)
Sep 25, 2019 7.982 8.197 7.887 8.154 199,718 +0.01(+0.11%)
Sep 24, 2019 8.361 8.395 8.120 8.146 294,521 -0.18(-2.17%)
Sep 23, 2019 8.223 8.352 8.180 8.326 395,879 +0.04(+0.52%)
Sep 20, 2019 8.516 8.628 8.249 8.283 886,238 -0.48(-5.50%)
Sep 19, 2019 9.170 9.187 8.516 8.766 434,330 -0.33(-3.60%)
Sep 18, 2019 9.196 9.231 9.024 9.093 107,607 -0.19(-2.04%)
Sep 17, 2019 9.067 9.317 8.989 9.282 117,739 +0.11(+1.22%)
Sep 16, 2019 8.972 9.351 8.899 9.170 426,743 +0.09(+0.95%)
Sep 13, 2019 9.437 9.446 9.032 9.084 235,525 -0.41(-4.35%)
Sep 12, 2019 9.635 9.773 9.472 9.497 323,378 -0.13(-1.34%)
Sep 11, 2019 9.437 9.678 9.411 9.627 405,098 +0.25(+2.66%)
Sep 10, 2019 9.213 9.394 9.144 9.377 211,115 +0.00(+0.00%)
Sep 09, 2019 9.609 9.609 9.231 9.377 347,384 -0.16(-1.71%)
Sep 06, 2019 9.687 9.721 9.411 9.540 331,802 -0.04(-0.45%)
Sep 05, 2019 9.618 9.670 9.489 9.584 368,436 +0.11(+1.18%)
Sep 04, 2019 9.342 9.523 9.299 9.472 408,008 +0.27(+2.90%)
Sep 03, 2019 9.411 9.549 9.136 9.205 209,627 -0.32(-3.35%)
Aug 30, 2019 9.540 9.747 9.394 9.523 319,491 +0.24(+2.60%)
Aug 29, 2019 9.101 9.403 8.972 9.282 308,559 +0.26(+2.86%)
Aug 28, 2019 8.705 9.136 8.593 9.024 593,855 +0.18(+2.04%)
Aug 27, 2019 9.032 9.187 8.757 8.843 590,802 -0.22(-2.38%)
Aug 26, 2019 9.368 9.429 9.041 9.058 313,107 -0.34(-3.66%)
Aug 23, 2019 9.739 10.06 9.351 9.403 551,184 -0.47(-4.80%)
Aug 22, 2019 9.386 9.967 9.377 9.876 1,659,095 +0.37(+3.89%)
Aug 21, 2019 8.834 9.730 8.679 9.506 2,109,180 +1.04(+12.31%)
Aug 20, 2019 8.335 8.576 8.223 8.464 376,669 -0.10(-1.21%)
Aug 19, 2019 8.895 8.912 8.464 8.568 357,525 -0.29(-3.30%)
Aug 16, 2019 8.740 8.877 8.636 8.860 499,155 +0.26(+3.00%)
Aug 15, 2019 8.791 8.800 8.404 8.602 272,009 -0.12(-1.38%)
Aug 14, 2019 9.076 9.136 8.701 8.722 401,101 -0.66(-7.06%)
Aug 13, 2019 9.187 9.437 9.093 9.386 356,091 +0.22(+2.44%)
Aug 12, 2019 9.084 9.420 9.032 9.162 278,932 -0.37(-3.88%)
Aug 09, 2019 9.342 9.575 9.342 9.532 198,245 +0.10(+1.10%)
Aug 08, 2019 8.998 9.463 8.972 9.429 344,282 +0.47(+5.29%)
Aug 07, 2019 9.050 9.050 8.817 8.955 377,579 -0.25(-2.71%)
Aug 06, 2019 9.291 9.308 9.032 9.205 306,720 +0.04(+0.47%)
Aug 05, 2019 9.187 9.368 9.119 9.162 577,191 -0.20(-2.12%)
Aug 02, 2019 9.558 9.609 9.179 9.360 416,930 +0.08(+0.83%)
Aug 01, 2019 9.127 9.429 9.110 9.282 1,153,820 +0.45(+5.07%)
Jul 31, 2019 8.860 8.998 8.679 8.834 262,505 +0.02(+0.20%)
Jul 30, 2019 8.679 8.860 8.671 8.817 273,139 +0.10(+1.19%)
Jul 29, 2019 8.783 8.791 8.602 8.714 205,657 -0.02(-0.20%)
Jul 26, 2019 8.628 8.783 8.573 8.731 237,034 +0.18(+2.11%)
Jul 25, 2019 8.679 8.679 8.507 8.550 176,626 -0.18(-2.07%)
Jul 24, 2019 8.809 8.912 8.681 8.731 526,264 -0.04(-0.49%)
Jul 23, 2019 8.860 8.877 8.744 8.774 133,193 -0.11(-1.26%)
Jul 22, 2019 9.084 9.110 8.830 8.886 310,639 -0.14(-1.53%)
Jul 19, 2019 9.136 9.265 9.007 9.024 288,251 -0.24(-2.60%)
Jul 18, 2019 9.136 9.317 9.136 9.265 509,308 +0.10(+1.13%)
Jul 17, 2019 9.153 9.205 9.032 9.162 818,807 +0.41(+4.72%)
Jul 16, 2019 8.550 8.748 8.438 8.748 270,800 +0.18(+2.11%)
Jul 15, 2019 8.877 8.921 8.559 8.568 426,081 -0.39(-4.33%)
Jul 12, 2019 8.877 9.041 8.662 8.955 781,483 +0.17(+1.96%)
Jul 11, 2019 8.309 8.886 8.309 8.783 850,982 +0.42(+5.05%)
Jul 10, 2019 8.387 8.524 8.318 8.361 537,014 +0.19(+2.32%)
Jul 09, 2019 8.034 8.184 8.008 8.171 220,873 +0.09(+1.06%)
Jul 08, 2019 8.171 8.240 8.077 8.085 364,233 -0.07(-0.84%)
Jul 05, 2019 8.085 8.163 7.973 8.154 466,056 +0.44(+5.69%)
Jul 03, 2019 7.646 7.767 7.629 7.715 191,625 -0.04(-0.56%)
Jul 02, 2019 7.896 7.939 7.706 7.758 206,574 -0.15(-1.96%)
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.