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

Centrais Electricas Brazil ADR (NY: EBR )

7.830 +0.020 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2020 6.483 6.483 6.285 6.337 261,331 -0.28(-4.17%)
Jul 30, 2020 6.586 6.630 6.483 6.612 329,505 +0.07(+1.05%)
Jul 29, 2020 6.457 6.634 6.371 6.543 529,275 +0.07(+1.06%)
Jul 28, 2020 6.414 6.578 6.414 6.475 382,590 -0.02(-0.27%)
Jul 27, 2020 6.363 6.535 6.216 6.492 470,373 +0.23(+3.71%)
Jul 24, 2020 6.208 6.363 6.122 6.259 239,379 +0.02(+0.28%)
Jul 23, 2020 6.509 6.543 6.233 6.242 366,657 -0.30(-4.61%)
Jul 22, 2020 6.457 6.647 6.431 6.543 829,890 +0.27(+4.25%)
Jul 21, 2020 6.457 6.457 6.268 6.277 452,568 -0.08(-1.22%)
Jul 20, 2020 6.457 6.457 6.281 6.354 379,329 -0.08(-1.20%)
Jul 17, 2020 5.872 6.492 5.820 6.431 1,539,065 +0.82(+14.57%)
Jul 16, 2020 5.665 5.734 5.614 5.614 191,423 -0.09(-1.51%)
Jul 15, 2020 5.639 5.777 5.583 5.700 628,505 +0.15(+2.64%)
Jul 14, 2020 5.493 5.627 5.459 5.553 460,712 +0.01(+0.16%)
Jul 13, 2020 5.734 5.803 5.545 5.545 401,841 -0.27(-4.59%)
Jul 10, 2020 5.674 5.984 5.665 5.812 485,727 +0.00(+0.00%)
Jul 09, 2020 5.872 6.238 5.794 5.812 1,185,784 +0.33(+5.97%)
Jul 08, 2020 5.467 5.510 5.416 5.484 315,413 +0.17(+3.24%)
Jul 07, 2020 5.329 5.502 5.312 5.312 311,607 -0.04(-0.80%)
Jul 06, 2020 5.424 5.463 5.269 5.355 391,139 +0.19(+3.67%)
Jul 02, 2020 5.338 5.381 5.149 5.166 507,562 -0.09(-1.64%)
Jul 01, 2020 5.037 5.304 5.019 5.252 707,654 +0.37(+7.58%)
Jun 30, 2020 4.899 5.045 4.839 4.882 1,434,716 -0.03(-0.53%)
Jun 29, 2020 4.951 4.976 4.813 4.908 372,969 +0.21(+4.40%)
Jun 26, 2020 4.770 4.882 4.671 4.701 786,199 -0.26(-5.21%)
Jun 25, 2020 4.994 5.024 4.809 4.959 781,109 +0.16(+3.41%)
Jun 24, 2020 4.933 5.002 4.740 4.796 540,066 -0.28(-5.43%)
Jun 23, 2020 5.209 5.209 5.045 5.071 281,535 +0.01(+0.17%)
Jun 22, 2020 5.063 5.205 5.011 5.063 431,929 +0.19(+3.89%)
Jun 19, 2020 5.088 5.106 4.839 4.873 487,701 -0.10(-2.08%)
Jun 18, 2020 5.054 5.140 4.959 4.976 326,965 -0.23(-4.46%)
Jun 17, 2020 5.140 5.329 5.054 5.209 1,162,481 +0.40(+8.23%)
Jun 16, 2020 5.106 5.121 4.753 4.813 735,057 -0.07(-1.41%)
Jun 15, 2020 4.821 5.093 4.757 4.882 575,952 -0.27(-5.18%)
Jun 12, 2020 5.028 5.166 4.890 5.149 590,840 +0.33(+6.79%)
Jun 11, 2020 5.063 5.080 4.735 4.821 466,571 -0.47(-8.94%)
Jun 10, 2020 5.657 5.674 5.295 5.295 640,531 -0.27(-4.80%)
Jun 09, 2020 5.364 5.682 5.286 5.562 1,019,794 -0.03(-0.62%)
Jun 08, 2020 5.252 5.622 5.243 5.596 923,907 +0.41(+7.97%)
Jun 05, 2020 5.252 5.364 5.157 5.183 719,995 +0.19(+3.79%)
Jun 04, 2020 5.011 5.063 4.899 4.994 571,080 -0.08(-1.53%)
Jun 03, 2020 5.166 5.226 4.994 5.071 994,279 +0.15(+2.97%)
Jun 02, 2020 4.839 4.968 4.821 4.925 1,136,304 +0.22(+4.57%)
Jun 01, 2020 4.598 4.791 4.580 4.710 534,293 +0.09(+2.05%)
May 29, 2020 4.632 4.649 4.425 4.615 858,443 +0.00(+0.00%)
May 28, 2020 4.649 4.761 4.546 4.615 1,358,381 -0.10(-2.19%)
May 27, 2020 4.537 4.839 4.494 4.718 1,597,127 +0.31(+7.03%)
May 26, 2020 4.391 4.486 4.219 4.408 1,411,591 +0.46(+11.79%)
May 22, 2020 3.651 3.952 3.573 3.943 810,010 +0.22(+6.02%)
May 21, 2020 3.719 3.814 3.616 3.719 523,066 +0.11(+3.10%)
May 20, 2020 3.685 3.745 3.573 3.607 614,129 +0.04(+1.21%)
May 19, 2020 3.642 3.711 3.564 3.564 588,786 -0.13(-3.50%)
May 18, 2020 3.513 3.702 3.513 3.694 1,378,812 +0.33(+9.72%)
May 15, 2020 3.375 3.470 3.229 3.366 1,425,125 +0.00(+0.00%)
May 14, 2020 2.988 3.375 2.919 3.366 1,046,601 +0.31(+10.14%)
May 13, 2020 3.143 3.168 2.884 3.056 1,789,246 -0.07(-2.20%)
May 12, 2020 3.358 3.401 3.112 3.125 1,242,230 -0.17(-5.22%)
May 11, 2020 3.323 3.457 3.229 3.298 886,024 -0.10(-3.04%)
May 08, 2020 3.272 3.409 3.263 3.401 1,905,858 +0.20(+6.18%)
May 07, 2020 3.358 3.366 3.168 3.203 2,879,442 -0.23(-6.77%)
May 06, 2020 3.496 3.504 3.349 3.435 913,327 -0.12(-3.39%)
May 05, 2020 3.633 3.719 3.513 3.556 904,355 -0.05(-1.43%)
May 04, 2020 3.625 3.625 3.414 3.607 1,122,163 -0.02(-0.48%)
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.