Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

8.350 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.008 8.008 7.864 7.998 999,598 +0.12(+1.51%)
Jan 30, 2023 8.077 8.087 7.849 7.878 1,146,596 -0.21(-2.58%)
Jan 27, 2023 8.186 8.221 8.017 8.087 823,729 -0.29(-3.44%)
Jan 26, 2023 8.375 8.420 8.301 8.375 572,116 +0.03(+0.36%)
Jan 25, 2023 8.017 8.350 8.017 8.345 1,054,338 +0.32(+3.96%)
Jan 24, 2023 7.988 8.067 7.898 8.027 833,954 +0.19(+2.41%)
Jan 23, 2023 7.799 7.998 7.759 7.839 768,657 +0.04(+0.51%)
Jan 20, 2023 7.849 7.868 7.749 7.799 1,135,803 -0.18(-2.24%)
Jan 19, 2023 7.868 8.047 7.774 7.978 1,247,545 -0.06(-0.74%)
Jan 18, 2023 8.186 8.246 7.968 8.037 943,821 -0.06(-0.74%)
Jan 17, 2023 8.008 8.137 7.978 8.097 1,291,752 -0.02(-0.24%)
Jan 13, 2023 8.117 8.196 8.077 8.117 469,936 -0.15(-1.80%)
Jan 12, 2023 8.296 8.445 8.142 8.266 1,384,966 +0.13(+1.59%)
Jan 11, 2023 7.888 8.216 7.878 8.137 1,476,735 +0.30(+3.80%)
Jan 10, 2023 7.789 7.849 7.615 7.839 1,324,860 +0.07(+0.90%)
Jan 09, 2023 7.670 7.908 7.650 7.769 951,782 -0.02(-0.26%)
Jan 06, 2023 7.779 7.839 7.695 7.789 793,614 +0.15(+1.95%)
Jan 05, 2023 7.511 7.640 7.466 7.640 1,175,647 +0.17(+2.26%)
Jan 04, 2023 7.421 7.615 7.362 7.471 1,780,489 +0.25(+3.44%)
Jan 03, 2023 7.481 7.625 7.213 7.223 3,742,416 -0.66(-8.32%)
Dec 30, 2022 7.888 8.057 7.859 7.878 1,302,732 -0.04(-0.50%)
Dec 29, 2022 8.137 8.176 7.829 7.918 2,010,700 -0.09(-1.12%)
Dec 28, 2022 7.868 8.077 7.814 8.008 1,348,488 +0.25(+3.20%)
Dec 27, 2022 7.809 7.933 7.695 7.759 1,614,109 -0.61(-7.24%)
Dec 23, 2022 8.415 8.509 8.271 8.365 1,463,768 +0.19(+2.31%)
Dec 22, 2022 8.097 8.207 8.057 8.176 1,210,199 +0.08(+0.98%)
Dec 21, 2022 8.087 8.176 7.993 8.097 1,115,185 +0.01(+0.12%)
Dec 20, 2022 8.067 8.201 8.003 8.087 1,419,387 +0.27(+3.43%)
Dec 19, 2022 7.650 7.878 7.625 7.819 1,956,512 +0.24(+3.15%)
Dec 16, 2022 7.759 7.789 7.531 7.580 4,399,188 -0.10(-1.29%)
Dec 15, 2022 7.769 7.913 7.610 7.680 2,166,435 -0.14(-1.78%)
Dec 14, 2022 7.680 7.873 7.476 7.819 3,265,273 +0.02(+0.25%)
Dec 13, 2022 8.057 8.132 7.710 7.799 2,759,922 +0.00(+0.00%)
Dec 12, 2022 7.759 7.824 7.531 7.799 2,409,201 -0.24(-2.97%)
Dec 09, 2022 8.087 8.147 8.027 8.037 563,817 -0.10(-1.22%)
Dec 08, 2022 8.306 8.321 8.092 8.137 1,073,812 -0.23(-2.73%)
Dec 07, 2022 8.425 8.519 8.330 8.365 1,653,852 +0.19(+2.31%)
Dec 06, 2022 8.097 8.226 8.077 8.176 1,024,814 +0.13(+1.60%)
Dec 05, 2022 8.157 8.168 7.978 8.047 1,722,743 -0.35(-4.14%)
Dec 02, 2022 8.912 9.100 8.345 8.395 3,814,739 -0.40(-4.52%)
Dec 01, 2022 8.912 8.981 8.713 8.792 1,612,591 -0.11(-1.23%)
Nov 30, 2022 8.703 8.912 8.514 8.902 2,479,722 +0.16(+1.82%)
Nov 29, 2022 8.504 8.812 8.504 8.743 1,283,622 +0.28(+3.29%)
Nov 28, 2022 8.316 8.499 8.296 8.465 903,194 +0.07(+0.83%)
Nov 25, 2022 8.564 8.564 8.311 8.395 705,477 +0.05(+0.60%)
Nov 23, 2022 8.246 8.370 8.147 8.345 1,225,269 -0.01(-0.12%)
Nov 22, 2022 8.564 8.604 8.281 8.355 1,528,150 -0.17(-1.98%)
Nov 21, 2022 8.256 8.604 8.142 8.524 2,871,547 +0.45(+5.54%)
Nov 18, 2022 8.127 8.181 8.017 8.077 1,397,613 +0.12(+1.50%)
Nov 17, 2022 7.670 8.013 7.650 7.958 3,692,400 -0.04(-0.50%)
Nov 16, 2022 8.256 8.345 7.988 7.998 3,174,273 -0.34(-4.05%)
Nov 15, 2022 8.455 8.475 8.291 8.335 2,420,548 -0.06(-0.71%)
Nov 14, 2022 8.365 8.604 8.325 8.395 3,290,582 +0.05(+0.60%)
Nov 11, 2022 8.425 8.653 8.231 8.345 3,151,098 +0.07(+0.84%)
Nov 10, 2022 8.554 8.574 8.072 8.276 4,426,509 -1.02(-11.00%)
Nov 09, 2022 9.369 9.508 9.230 9.299 2,583,013 -0.13(-1.37%)
Nov 08, 2022 9.389 9.543 9.349 9.428 1,616,195 -0.01(-0.11%)
Nov 07, 2022 9.935 9.975 9.384 9.438 3,342,844 -0.70(-6.86%)
Nov 04, 2022 10.15 10.32 9.955 10.13 3,671,921 +0.32(+3.24%)
Nov 03, 2022 9.329 9.895 9.319 9.816 2,607,905 +0.54(+5.78%)
Nov 02, 2022 9.577 9.279 9.279 2,215,207 -0.33(-3.41%)
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.