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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2021 4.751 4.805 4.616 4.643 1,786,857 -0.13(-2.82%)
Jan 28, 2021 4.778 4.886 4.733 4.778 1,568,901 +0.08(+1.72%)
Jan 27, 2021 4.706 4.814 4.598 4.697 3,260,827 +0.12(+2.55%)
Jan 26, 2021 4.724 4.787 4.553 4.580 7,860,211 +0.13(+3.03%)
Jan 25, 2021 4.491 4.535 4.212 4.446 10,621,742 -0.59(-11.76%)
Jan 22, 2021 5.074 5.088 4.859 5.038 2,287,128 -0.24(-4.59%)
Jan 21, 2021 5.631 5.631 5.191 5.281 1,988,374 -0.34(-6.07%)
Jan 20, 2021 5.676 5.694 5.577 5.622 376,412 +0.05(+0.97%)
Jan 19, 2021 5.694 5.694 5.505 5.568 959,050 -0.24(-4.17%)
Jan 15, 2021 5.910 5.965 5.793 5.811 1,191,498 -0.37(-5.96%)
Jan 14, 2021 5.981 6.179 5.946 6.179 673,719 +0.40(+6.83%)
Jan 13, 2021 5.766 5.838 5.703 5.784 439,431 -0.04(-0.62%)
Jan 12, 2021 5.649 5.838 5.604 5.820 666,088 +0.27(+4.85%)
Jan 11, 2021 5.649 5.685 5.505 5.550 918,482 -0.34(-5.79%)
Jan 08, 2021 5.838 5.905 5.730 5.892 683,655 +0.22(+3.96%)
Jan 07, 2021 5.820 5.847 5.658 5.667 1,430,184 -0.18(-3.07%)
Jan 06, 2021 5.802 6.045 5.757 5.847 1,299,115 -0.15(-2.54%)
Jan 05, 2021 5.910 6.035 5.883 5.999 1,018,540 -0.13(-2.05%)
Jan 04, 2021 6.377 6.448 6.080 6.125 747,842 -0.15(-2.43%)
Dec 31, 2020 6.278 6.278 6.278 437,145 -0.07(-1.13%)
Dec 30, 2020 6.368 6.377 6.296 6.350 437,145 +0.00(+0.00%)
Dec 29, 2020 6.395 6.426 6.341 6.350 184,031 +0.03(+0.43%)
Dec 28, 2020 6.323 6.341 6.224 6.323 322,889 -0.08(-1.26%)
Dec 24, 2020 6.377 6.426 6.314 6.404 119,918 +0.09(+1.42%)
Dec 23, 2020 6.305 6.422 6.260 6.314 265,377 +0.10(+1.59%)
Dec 22, 2020 6.251 6.278 6.179 6.215 343,304 -0.07(-1.14%)
Dec 21, 2020 6.224 6.396 6.188 6.287 623,226 -0.27(-4.11%)
Dec 18, 2020 6.466 6.574 6.448 6.556 330,359 +0.03(+0.41%)
Dec 17, 2020 6.700 6.727 6.493 6.529 304,499 -0.12(-1.76%)
Dec 16, 2020 6.709 6.718 6.413 6.646 723,875 -0.21(-3.01%)
Dec 15, 2020 6.754 6.933 6.682 6.853 283,006 +0.15(+2.28%)
Dec 14, 2020 6.924 6.960 6.673 6.700 582,784 -0.16(-2.36%)
Dec 11, 2020 6.862 6.933 6.781 6.862 1,058,552 +0.28(+4.23%)
Dec 10, 2020 6.305 6.655 6.296 6.583 484,069 +0.34(+5.47%)
Dec 09, 2020 6.287 6.395 6.197 6.242 566,526 -0.02(-0.29%)
Dec 08, 2020 6.215 6.305 6.170 6.260 617,735 +0.37(+6.25%)
Dec 07, 2020 6.026 6.152 5.865 5.892 685,582 -0.20(-3.24%)
Dec 04, 2020 6.026 6.107 5.972 6.089 694,455 +0.24(+4.15%)
Dec 03, 2020 5.802 5.946 5.712 5.847 533,535 +0.09(+1.56%)
Dec 02, 2020 5.685 5.793 5.550 5.757 556,291 +0.23(+4.23%)
Dec 01, 2020 5.335 5.554 5.309 5.523 836,628 +0.31(+6.03%)
Nov 30, 2020 5.407 5.452 5.209 5.209 538,672 -0.24(-4.45%)
Nov 27, 2020 5.478 5.505 5.425 5.452 243,287 +0.02(+0.33%)
Nov 25, 2020 5.335 5.434 5.308 5.434 528,886 -0.02(-0.33%)
Nov 24, 2020 5.263 5.461 5.263 5.452 776,365 +0.27(+5.20%)
Nov 23, 2020 5.308 5.308 5.119 5.182 365,788 -0.04(-0.86%)
Nov 20, 2020 5.335 5.335 5.218 5.227 638,783 -0.11(-2.02%)
Nov 19, 2020 5.353 5.452 5.299 5.335 263,343 -0.04(-0.83%)
Nov 18, 2020 5.452 5.514 5.326 5.380 559,825 -0.15(-2.76%)
Nov 17, 2020 5.353 5.586 5.353 5.532 414,445 +0.08(+1.48%)
Nov 16, 2020 5.658 5.658 5.395 5.452 560,418 +0.04(+0.66%)
Nov 13, 2020 5.380 5.416 5.290 5.416 547,481 +0.08(+1.52%)
Nov 12, 2020 5.568 5.586 5.317 5.335 446,006 -0.44(-7.62%)
Nov 11, 2020 5.757 5.793 5.676 5.775 217,609 -0.02(-0.31%)
Nov 10, 2020 5.838 5.946 5.793 5.793 351,021 +0.16(+2.87%)
Nov 09, 2020 5.901 5.963 5.596 5.631 527,612 -0.06(-1.10%)
Nov 06, 2020 5.505 5.694 5.496 5.694 233,600 +0.19(+3.43%)
Nov 05, 2020 5.425 5.517 5.371 5.505 249,360 +0.29(+5.51%)
Nov 04, 2020 5.083 5.326 5.056 5.218 389,880 +0.20(+3.94%)
Nov 03, 2020 5.011 5.079 4.922 5.020 163,101 +0.13(+2.76%)
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.