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

Centrais Electricas Brazil ADR (NY: EBR )

7.410 +0.050 (+0.68%)
Streaming Delayed Price Updated: 1:54 PM 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 (%)
Jul 31, 2019 8.949 9.088 8.766 8.923 259,902 +0.02(+0.20%)
Jul 30, 2019 8.766 8.949 8.758 8.906 270,430 +0.10(+1.19%)
Jul 29, 2019 8.871 8.879 8.688 8.801 203,617 -0.02(-0.20%)
Jul 26, 2019 8.714 8.871 8.659 8.819 234,683 +0.18(+2.11%)
Jul 25, 2019 8.766 8.766 8.592 8.636 174,874 -0.18(-2.07%)
Jul 24, 2019 8.897 9.001 8.768 8.819 521,044 -0.04(-0.49%)
Jul 23, 2019 8.949 8.966 8.832 8.862 131,872 -0.11(-1.26%)
Jul 22, 2019 9.175 9.201 8.919 8.975 307,558 -0.14(-1.53%)
Jul 19, 2019 9.227 9.358 9.097 9.114 285,391 -0.24(-2.60%)
Jul 18, 2019 9.227 9.410 9.227 9.358 504,257 +0.10(+1.13%)
Jul 17, 2019 9.245 9.297 9.123 9.253 810,685 +0.42(+4.72%)
Jul 16, 2019 8.636 8.836 8.523 8.836 268,114 +0.18(+2.11%)
Jul 15, 2019 8.966 9.010 8.645 8.653 421,855 -0.39(-4.33%)
Jul 12, 2019 8.966 9.132 8.749 9.045 773,731 +0.17(+1.96%)
Jul 11, 2019 8.392 8.975 8.392 8.871 842,542 +0.43(+5.05%)
Jul 10, 2019 8.471 8.610 8.401 8.445 531,687 +0.19(+2.32%)
Jul 09, 2019 8.114 8.266 8.088 8.253 218,682 +0.09(+1.06%)
Jul 08, 2019 8.253 8.323 8.158 8.166 360,620 -0.07(-0.84%)
Jul 05, 2019 8.166 8.245 8.053 8.236 461,433 +0.44(+5.69%)
Jul 03, 2019 7.723 7.845 7.705 7.792 189,724 -0.04(-0.56%)
Jul 02, 2019 7.975 8.018 7.784 7.836 204,525 -0.16(-1.96%)
Jul 01, 2019 8.140 8.179 7.949 7.992 393,276 +0.06(+0.77%)
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%)
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.