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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2021 8.366 8.386 8.241 8.347 1,060,705 -0.14(-1.70%)
Jun 29, 2021 8.646 8.656 8.453 8.492 944,761 -0.22(-2.55%)
Jun 28, 2021 8.637 8.714 8.531 8.714 675,726 +0.07(+0.78%)
Jun 25, 2021 8.945 8.955 8.550 8.646 912,083 -0.30(-3.34%)
Jun 24, 2021 9.061 9.090 8.801 8.945 803,358 -0.03(-0.32%)
Jun 23, 2021 9.177 9.274 8.897 8.974 1,285,735 -0.12(-1.27%)
Jun 22, 2021 9.023 9.119 8.849 9.090 1,509,021 -0.02(-0.21%)
Jun 21, 2021 8.743 9.138 8.704 9.110 1,190,782 +0.42(+4.89%)
Jun 18, 2021 9.196 9.216 8.685 8.685 4,115,951 +0.35(+4.17%)
Jun 17, 2021 8.714 8.733 8.241 8.338 1,996,810 -0.28(-3.25%)
Jun 16, 2021 8.550 8.714 8.424 8.617 1,320,551 +0.13(+1.48%)
Jun 15, 2021 8.415 8.502 8.212 8.492 896,261 -0.14(-1.57%)
Jun 14, 2021 8.521 8.724 8.465 8.627 867,064 +0.18(+2.17%)
Jun 11, 2021 8.482 8.492 8.270 8.444 641,827 -0.15(-1.80%)
Jun 10, 2021 8.781 8.830 8.511 8.598 638,533 +0.00(+0.00%)
Jun 09, 2021 8.743 8.806 8.593 8.598 465,929 -0.04(-0.45%)
Jun 08, 2021 8.772 8.810 8.569 8.637 610,175 -0.22(-2.51%)
Jun 07, 2021 8.888 8.965 8.810 8.859 1,035,918 +0.14(+1.66%)
Jun 04, 2021 8.540 8.752 8.511 8.714 660,309 +0.20(+2.38%)
Jun 03, 2021 8.444 8.521 8.366 8.511 345,438 -0.02(-0.23%)
Jun 02, 2021 8.366 8.641 8.366 8.531 919,800 +0.16(+1.96%)
Jun 01, 2021 8.338 8.473 8.212 8.366 1,473,221 +0.38(+4.71%)
May 28, 2021 7.961 8.048 7.961 7.990 641,336 +0.07(+0.85%)
May 27, 2021 7.923 7.971 7.874 7.923 481,190 +0.03(+0.37%)
May 26, 2021 7.865 7.923 7.778 7.894 651,081 +0.09(+1.11%)
May 25, 2021 7.720 7.884 7.614 7.807 426,435 +0.09(+1.13%)
May 24, 2021 7.614 7.759 7.614 7.720 715,646 +0.11(+1.39%)
May 21, 2021 7.652 7.749 7.541 7.614 738,191 -0.04(-0.50%)
May 20, 2021 7.797 7.807 7.498 7.652 943,492 -0.09(-1.12%)
May 19, 2021 7.556 7.884 7.546 7.739 1,527,008 +0.26(+3.48%)
May 18, 2021 7.363 7.566 7.237 7.479 1,462,192 +0.19(+2.65%)
May 17, 2021 7.093 7.363 7.073 7.286 1,179,069 +0.01(+0.13%)
May 14, 2021 7.276 7.334 7.091 7.276 990,310 +0.03(+0.40%)
May 13, 2021 6.890 7.329 6.890 7.247 1,044,207 +0.47(+6.98%)
May 12, 2021 7.295 7.324 6.726 6.774 1,765,316 -0.48(-6.61%)
May 11, 2021 6.792 7.316 6.726 7.254 1,590,111 +0.41(+5.91%)
May 10, 2021 6.924 6.962 6.830 6.849 588,211 -0.08(-1.09%)
May 07, 2021 6.689 6.943 6.689 6.924 1,007,507 +0.27(+4.11%)
May 06, 2021 6.500 6.684 6.462 6.651 788,090 +0.20(+3.07%)
May 05, 2021 6.415 6.500 6.368 6.453 585,042 +0.08(+1.33%)
May 04, 2021 6.519 6.557 6.293 6.368 668,078 -0.25(-3.84%)
May 03, 2021 6.623 6.707 6.491 6.623 358,928 +0.00(+0.00%)
Apr 30, 2021 6.585 6.679 6.547 6.623 494,669 +0.04(+0.57%)
Apr 29, 2021 6.670 6.670 6.519 6.585 584,147 -0.05(-0.71%)
Apr 28, 2021 6.321 6.632 6.321 6.632 831,447 +0.32(+5.07%)
Apr 27, 2021 6.472 6.510 6.283 6.312 1,375,800 -0.16(-2.47%)
Apr 26, 2021 6.444 6.491 6.331 6.472 893,233 +0.01(+0.15%)
Apr 23, 2021 6.255 6.472 6.255 6.462 1,352,274 +0.26(+4.26%)
Apr 22, 2021 6.180 6.208 6.095 6.199 874,351 +0.14(+2.33%)
Apr 21, 2021 6.152 6.152 6.010 6.057 483,099 -0.03(-0.46%)
Apr 20, 2021 6.086 6.250 6.015 6.086 1,185,861 +0.08(+1.25%)
Apr 19, 2021 5.935 6.057 5.878 6.010 1,074,152 +0.07(+1.11%)
Apr 16, 2021 5.728 6.090 5.718 5.944 8,081,377 +0.19(+3.27%)
Apr 15, 2021 5.784 5.850 5.709 5.756 1,065,490 -0.01(-0.16%)
Apr 14, 2021 5.812 5.841 5.718 5.765 941,594 +0.04(+0.66%)
Apr 13, 2021 5.794 5.831 5.671 5.728 1,229,513 -0.08(-1.30%)
Apr 12, 2021 5.963 6.029 5.732 5.803 1,706,191 -0.19(-3.14%)
Apr 09, 2021 5.991 6.100 5.925 5.991 983,926 -0.17(-2.75%)
Apr 08, 2021 6.076 6.227 5.916 6.161 1,610,790 +0.09(+1.55%)
Apr 07, 2021 6.038 6.246 5.973 6.067 1,983,488 +0.09(+1.58%)
Apr 06, 2021 5.869 6.001 5.789 5.973 2,157,292 +0.15(+2.59%)
Apr 05, 2021 5.775 5.954 5.746 5.822 4,770,866 +0.20(+3.52%)
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.