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

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 8.090 8.250 8.080 8.120 651,565 +0.12(+1.50%)
Jul 28, 2023 8.080 8.100 7.973 8.000 586,635 -0.02(-0.25%)
Jul 27, 2023 8.300 8.320 8.000 8.020 945,843 -0.27(-3.26%)
Jul 26, 2023 8.130 8.340 8.115 8.290 885,415 +0.16(+1.97%)
Jul 25, 2023 8.260 8.260 8.105 8.130 578,710 +0.01(+0.12%)
Jul 24, 2023 8.070 8.235 8.025 8.120 888,895 +0.06(+0.74%)
Jul 21, 2023 7.970 8.130 7.970 8.060 546,722 +0.20(+2.54%)
Jul 20, 2023 7.940 7.940 7.805 7.860 570,971 -0.03(-0.38%)
Jul 19, 2023 7.850 7.950 7.760 7.890 768,205 -0.02(-0.25%)
Jul 18, 2023 7.810 7.928 7.810 7.910 585,310 +0.01(+0.13%)
Jul 17, 2023 7.850 7.947 7.780 7.900 509,286 -0.02(-0.25%)
Jul 14, 2023 8.080 8.080 7.895 7.920 584,963 -0.16(-1.98%)
Jul 13, 2023 8.010 8.130 7.990 8.080 856,276 +0.17(+2.15%)
Jul 12, 2023 8.040 8.150 7.890 7.910 1,509,759 -0.04(-0.50%)
Jul 11, 2023 7.840 7.975 7.740 7.950 970,643 -0.06(-0.75%)
Jul 10, 2023 8.060 8.110 8.000 8.010 570,914 -0.12(-1.48%)
Jul 07, 2023 7.980 8.230 7.980 8.130 821,537 +0.22(+2.78%)
Jul 06, 2023 8.060 8.080 7.875 7.910 805,079 -0.29(-3.54%)
Jul 05, 2023 8.220 8.320 8.150 8.200 1,059,744 -0.11(-1.32%)
Jul 03, 2023 8.270 8.355 8.250 8.310 400,312 +0.04(+0.48%)
Jun 30, 2023 8.050 8.320 8.050 8.270 1,246,038 +0.31(+3.89%)
Jun 29, 2023 7.900 7.980 7.840 7.960 814,649 +0.07(+0.89%)
Jun 28, 2023 7.940 8.025 7.875 7.890 777,974 -0.10(-1.25%)
Jun 27, 2023 8.170 8.180 7.840 7.990 1,151,163 -0.16(-1.96%)
Jun 26, 2023 8.200 8.230 8.085 8.150 615,534 -0.17(-2.04%)
Jun 23, 2023 8.130 8.395 8.120 8.320 1,091,795 +0.17(+2.09%)
Jun 22, 2023 8.230 8.230 8.070 8.150 1,165,085 -0.14(-1.69%)
Jun 21, 2023 8.220 8.360 8.195 8.290 1,608,546 +0.11(+1.34%)
Jun 20, 2023 8.190 8.240 8.100 8.180 1,653,489 +0.17(+2.12%)
Jun 16, 2023 8.050 8.180 8.010 8.010 3,037,529 -0.25(-3.03%)
Jun 15, 2023 8.120 8.340 8.040 8.260 1,306,299 +0.15(+1.85%)
Jun 14, 2023 7.950 8.170 7.940 8.110 2,632,958 +0.23(+2.92%)
Jun 13, 2023 8.000 8.030 7.840 7.880 1,112,458 -0.12(-1.50%)
Jun 12, 2023 7.890 8.050 7.825 8.000 2,342,907 +0.15(+1.91%)
Jun 09, 2023 7.720 7.990 7.720 7.850 785,168 +0.17(+2.21%)
Jun 08, 2023 7.640 7.700 7.630 7.680 368,135 -0.01(-0.13%)
Jun 07, 2023 7.810 7.830 7.630 7.690 1,516,688 -0.02(-0.26%)
Jun 06, 2023 7.500 7.765 7.480 7.710 1,408,064 +0.35(+4.76%)
Jun 05, 2023 7.300 7.405 7.275 7.360 1,438,596 +0.07(+0.96%)
Jun 02, 2023 7.230 7.310 7.190 7.290 1,050,681 +0.24(+3.40%)
Jun 01, 2023 6.900 7.090 6.825 7.050 1,239,116 +0.07(+1.00%)
May 31, 2023 6.940 7.000 6.860 6.980 989,269 +0.09(+1.31%)
May 30, 2023 6.870 6.925 6.775 6.890 1,151,413 -0.20(-2.82%)
May 26, 2023 7.100 7.200 6.960 7.090 1,412,457 -0.03(-0.42%)
May 25, 2023 7.240 7.305 7.075 7.120 1,951,046 +0.11(+1.57%)
May 24, 2023 7.220 7.250 6.990 7.010 2,818,575 -0.19(-2.64%)
May 23, 2023 7.200 7.330 7.165 7.200 1,129,415 +0.02(+0.28%)
May 22, 2023 7.130 7.280 7.070 7.180 1,043,869 +0.18(+2.57%)
May 19, 2023 6.890 7.080 6.890 7.000 995,802 +0.09(+1.30%)
May 18, 2023 6.980 7.070 6.865 6.910 833,627 -0.10(-1.43%)
May 17, 2023 7.210 7.220 6.960 7.010 1,447,682 -0.11(-1.54%)
May 16, 2023 7.380 7.470 7.110 7.120 1,499,684 -0.15(-2.06%)
May 15, 2023 7.200 7.335 7.140 7.270 848,097 +0.10(+1.39%)
May 12, 2023 7.280 7.310 7.140 7.170 1,833,493 -0.12(-1.65%)
May 11, 2023 7.180 7.415 7.130 7.290 1,397,619 +0.05(+0.69%)
May 10, 2023 7.090 7.340 7.065 7.240 1,934,994 +0.27(+3.87%)
May 09, 2023 6.620 7.030 6.550 6.970 3,399,954 +0.28(+4.19%)
May 08, 2023 6.700 6.825 6.600 6.690 1,292,426 -0.21(-3.04%)
May 05, 2023 6.800 6.910 6.740 6.900 1,284,353 +0.17(+2.59%)
May 04, 2023 6.756 6.795 6.612 6.726 2,478,119 +0.13(+1.96%)
May 03, 2023 6.627 6.637 6.532 6.597 1,348,116 -0.02(-0.30%)
May 02, 2023 6.766 6.815 6.567 6.617 1,162,377 -0.07(-1.04%)
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.