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

Centrais Electricas Brazil ADR (NY: EBR )

7.445 -0.025 (-0.33%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 15, 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 (%)
Oct 31, 2023 6.693 6.822 6.683 6.782 922,950 +0.05(+0.74%)
Oct 30, 2023 6.921 6.985 6.683 6.733 1,002,537 -0.04(-0.58%)
Oct 27, 2023 7.129 7.188 6.733 6.772 1,068,095 -0.18(-2.56%)
Oct 26, 2023 6.861 6.960 6.807 6.950 485,898 +0.17(+2.48%)
Oct 25, 2023 6.841 6.841 6.703 6.782 769,351 -0.07(-1.01%)
Oct 24, 2023 6.782 6.916 6.772 6.851 1,161,251 +0.13(+1.91%)
Oct 23, 2023 6.683 6.851 6.658 6.723 567,927 +0.03(+0.44%)
Oct 20, 2023 6.643 6.752 6.594 6.693 1,304,858 +0.03(+0.45%)
Oct 19, 2023 6.604 6.783 6.604 6.663 822,217 +0.05(+0.75%)
Oct 18, 2023 6.752 6.752 6.584 6.614 993,326 -0.28(-4.02%)
Oct 17, 2023 6.901 7.030 6.812 6.891 1,851,042 -0.08(-1.14%)
Oct 16, 2023 6.940 7.020 6.881 6.970 513,535 +0.05(+0.72%)
Oct 13, 2023 7.059 7.114 6.886 6.921 1,527,257 -0.02(-0.29%)
Oct 12, 2023 7.089 7.138 6.911 6.940 467,707 -0.17(-2.37%)
Oct 11, 2023 7.059 7.129 7.010 7.109 675,924 +0.02(+0.28%)
Oct 10, 2023 6.940 7.089 6.902 7.089 806,058 +0.28(+4.07%)
Oct 09, 2023 6.535 6.861 6.535 6.812 964,401 +0.16(+2.38%)
Oct 06, 2023 6.515 6.678 6.386 6.653 1,427,098 -0.01(-0.15%)
Oct 05, 2023 6.752 6.822 6.594 6.663 773,730 -0.11(-1.61%)
Oct 04, 2023 6.782 6.861 6.668 6.772 710,780 +0.01(+0.15%)
Oct 03, 2023 6.980 7.020 6.728 6.762 1,428,925 -0.26(-3.67%)
Oct 02, 2023 7.188 7.188 7.010 7.020 816,207 -0.22(-3.01%)
Sep 29, 2023 7.188 7.242 7.153 7.237 2,157,800 +0.16(+2.24%)
Sep 28, 2023 6.950 7.129 6.876 7.079 1,063,446 +0.15(+2.14%)
Sep 27, 2023 7.119 7.158 6.797 6.931 1,891,789 -0.26(-3.58%)
Sep 26, 2023 7.307 7.480 7.178 7.188 1,542,676 +0.06(+0.83%)
Sep 25, 2023 6.980 7.168 7.079 7.129 1,306,282 +0.12(+1.69%)
Sep 22, 2023 7.010 7.094 6.955 7.010 668,635 +0.01(+0.14%)
Sep 21, 2023 7.059 7.178 6.980 7.000 1,009,609 -0.34(-4.59%)
Sep 20, 2023 7.247 7.366 7.218 7.337 679,354 +0.15(+2.07%)
Sep 19, 2023 7.327 7.327 7.163 7.188 594,494 -0.09(-1.22%)
Sep 18, 2023 7.277 7.307 7.178 7.277 659,876 +0.02(+0.27%)
Sep 15, 2023 7.396 7.406 7.247 7.257 1,266,403 -0.18(-2.40%)
Sep 14, 2023 7.366 7.470 7.272 7.436 677,206 +0.11(+1.49%)
Sep 13, 2023 7.208 7.495 7.208 7.327 1,035,535 +0.20(+2.78%)
Sep 12, 2023 6.970 7.158 6.970 7.129 432,069 +0.12(+1.69%)
Sep 11, 2023 6.901 7.030 6.871 7.010 506,622 +0.21(+3.06%)
Sep 08, 2023 6.713 6.822 6.643 6.802 617,948 +0.09(+1.33%)
Sep 07, 2023 6.782 6.802 6.713 6.713 380,387 -0.07(-1.02%)
Sep 06, 2023 6.911 6.945 6.752 6.782 516,289 -0.15(-2.14%)
Sep 05, 2023 6.931 7.020 6.881 6.931 566,297 -0.16(-2.23%)
Sep 01, 2023 7.119 7.163 7.079 7.089 436,419 +0.05(+0.70%)
Aug 31, 2023 7.218 7.218 7.010 7.039 656,705 -0.32(-4.31%)
Aug 30, 2023 7.475 7.495 7.337 7.356 489,767 -0.06(-0.80%)
Aug 29, 2023 7.376 7.440 7.317 7.416 772,905 +0.03(+0.40%)
Aug 28, 2023 7.337 7.406 7.287 7.386 446,963 +0.00(+0.00%)
Aug 25, 2023 7.426 7.465 7.337 7.386 898,786 -0.09(-1.19%)
Aug 24, 2023 7.525 7.634 7.411 7.475 1,417,676 +0.09(+1.21%)
Aug 23, 2023 7.109 7.445 7.044 7.386 2,386,064 +0.56(+8.27%)
Aug 22, 2023 6.792 6.856 6.747 6.822 897,161 +0.08(+1.17%)
Aug 21, 2023 6.772 6.782 6.692 6.742 1,112,360 -0.14(-2.01%)
Aug 18, 2023 6.871 6.950 6.837 6.881 645,883 +0.02(+0.29%)
Aug 17, 2023 6.752 6.886 6.713 6.861 1,219,819 +0.13(+1.91%)
Aug 16, 2023 6.980 6.990 6.638 6.733 3,263,619 -0.21(-3.00%)
Aug 15, 2023 7.010 7.015 6.916 6.940 1,469,360 -0.31(-4.23%)
Aug 14, 2023 7.346 7.346 7.208 7.247 579,693 -0.15(-2.01%)
Aug 11, 2023 7.544 7.564 7.351 7.396 1,065,404 -0.14(-1.84%)
Aug 10, 2023 7.584 7.678 7.516 7.535 499,187 +0.09(+1.20%)
Aug 09, 2023 7.406 7.703 7.317 7.445 1,193,917 +0.03(+0.40%)
Aug 08, 2023 7.416 7.455 7.332 7.416 1,005,556 +0.13(+1.77%)
Aug 07, 2023 7.317 7.366 7.237 7.287 711,134 -0.07(-0.94%)
Aug 04, 2023 7.445 7.604 7.346 7.356 1,175,291 +0.01(+0.13%)
Aug 03, 2023 7.554 7.614 7.346 7.346 1,188,857 -0.50(-6.31%)
Aug 02, 2023 7.851 7.911 7.767 7.841 1,072,733 -0.01(-0.13%)
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.