Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

7.705 +0.015 (+0.20%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.009 8.167 7.999 8.039 658,154 +0.12(+1.50%)
Jul 28, 2023 7.999 8.019 7.893 7.920 592,568 -0.02(-0.25%)
Jul 27, 2023 8.217 8.237 7.920 7.940 955,409 -0.27(-3.26%)
Jul 26, 2023 8.049 8.256 8.034 8.207 894,370 +0.16(+1.97%)
Jul 25, 2023 8.177 8.177 8.024 8.049 584,563 +0.01(+0.12%)
Jul 24, 2023 7.989 8.153 7.945 8.039 897,885 +0.06(+0.74%)
Jul 21, 2023 7.890 8.049 7.890 7.979 552,251 +0.20(+2.54%)
Jul 20, 2023 7.861 7.861 7.727 7.781 576,745 -0.03(-0.38%)
Jul 19, 2023 7.771 7.870 7.682 7.811 775,974 -0.02(-0.25%)
Jul 18, 2023 7.732 7.849 7.732 7.831 591,229 +0.01(+0.13%)
Jul 17, 2023 7.771 7.868 7.702 7.821 514,436 -0.02(-0.25%)
Jul 14, 2023 7.999 7.999 7.816 7.841 590,879 -0.16(-1.98%)
Jul 13, 2023 7.930 8.049 7.910 7.999 864,936 +0.17(+2.15%)
Jul 12, 2023 7.960 8.068 7.811 7.831 1,525,028 -0.04(-0.50%)
Jul 11, 2023 7.761 7.895 7.662 7.870 980,460 -0.06(-0.75%)
Jul 10, 2023 7.979 8.029 7.920 7.930 576,688 -0.12(-1.48%)
Jul 07, 2023 7.900 8.148 7.900 8.049 829,846 +0.22(+2.78%)
Jul 06, 2023 7.979 7.999 7.796 7.831 813,221 -0.29(-3.54%)
Jul 05, 2023 8.138 8.237 8.068 8.118 1,070,462 -0.11(-1.32%)
Jul 03, 2023 8.187 8.271 8.167 8.227 404,360 +0.04(+0.48%)
Jun 30, 2023 7.969 8.237 7.969 8.187 1,258,640 +0.31(+3.89%)
Jun 29, 2023 7.821 7.900 7.761 7.880 822,888 +0.07(+0.89%)
Jun 28, 2023 7.861 7.945 7.796 7.811 785,842 -0.10(-1.25%)
Jun 27, 2023 8.088 8.098 7.761 7.910 1,162,805 -0.16(-1.96%)
Jun 26, 2023 8.118 8.148 8.004 8.068 621,759 -0.17(-2.04%)
Jun 23, 2023 8.049 8.311 8.039 8.237 1,102,837 +0.17(+2.09%)
Jun 22, 2023 8.148 8.167 7.989 8.068 1,176,868 -0.14(-1.69%)
Jun 21, 2023 8.138 8.276 8.113 8.207 1,624,814 +0.11(+1.34%)
Jun 20, 2023 8.108 8.158 8.019 8.098 1,670,212 +0.17(+2.12%)
Jun 16, 2023 7.969 8.098 7.930 7.930 3,068,250 -0.25(-3.03%)
Jun 15, 2023 8.039 8.256 7.960 8.177 1,319,510 +1.55(+23.47%)
May 08, 2023 6.633 6.757 6.534 6.623 1,305,497 -0.21(-3.04%)
May 05, 2023 6.732 6.841 6.673 6.831 1,297,342 +0.17(+2.59%)
May 04, 2023 6.688 6.728 6.546 6.659 2,503,164 +0.13(+1.96%)
May 03, 2023 6.560 6.570 6.467 6.531 1,361,741 -0.02(-0.30%)
May 02, 2023 6.698 6.747 6.501 6.550 1,174,124 -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.