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 (%)
Aug 31, 2023 7.217 7.217 7.009 7.039 656,765 -0.32(-4.31%)
Aug 30, 2023 7.474 7.494 7.336 7.356 489,812 -0.06(-0.80%)
Aug 29, 2023 7.375 7.440 7.316 7.415 772,975 +0.03(+0.40%)
Aug 28, 2023 7.336 7.405 7.286 7.385 447,003 +0.00(+0.00%)
Aug 25, 2023 7.425 7.465 7.336 7.385 898,868 -0.09(-1.19%)
Aug 24, 2023 7.524 7.633 7.410 7.474 1,417,805 +0.09(+1.21%)
Aug 23, 2023 7.108 7.445 7.044 7.385 2,386,280 +0.56(+8.27%)
Aug 22, 2023 6.791 6.856 6.747 6.821 897,243 +0.08(+1.17%)
Aug 21, 2023 6.772 6.781 6.691 6.742 1,112,461 -0.14(-2.01%)
Aug 18, 2023 6.871 6.950 6.836 6.880 645,941 +0.02(+0.29%)
Aug 17, 2023 6.752 6.885 6.712 6.861 1,219,929 +0.13(+1.91%)
Aug 16, 2023 6.979 6.989 6.638 6.732 3,263,915 -0.21(-3.00%)
Aug 15, 2023 7.009 7.014 6.915 6.940 1,469,493 -0.31(-4.24%)
Aug 14, 2023 7.346 7.346 7.207 7.247 579,746 -0.15(-2.01%)
Aug 11, 2023 7.544 7.564 7.351 7.395 1,065,501 -0.14(-1.84%)
Aug 10, 2023 7.583 7.677 7.515 7.534 499,232 +0.09(+1.20%)
Aug 09, 2023 7.405 7.702 7.316 7.445 1,194,025 +0.03(+0.40%)
Aug 08, 2023 7.415 7.455 7.331 7.415 1,005,647 +0.13(+1.77%)
Aug 07, 2023 7.316 7.366 7.237 7.286 711,199 -0.07(-0.94%)
Aug 04, 2023 7.445 7.603 7.346 7.356 1,175,398 +0.01(+0.13%)
Aug 03, 2023 7.554 7.613 7.346 7.346 1,188,964 -0.49(-6.31%)
Aug 02, 2023 7.851 7.910 7.766 7.841 1,072,830 -0.01(-0.13%)
Aug 01, 2023 7.870 7.935 7.757 7.851 719,635 -0.19(-2.34%)
Jul 31, 2023 8.009 8.167 7.999 8.039 658,152 +0.12(+1.50%)
Jul 28, 2023 7.999 8.019 7.893 7.920 592,565 -0.02(-0.25%)
Jul 27, 2023 8.217 8.237 7.920 7.940 955,405 -0.27(-3.26%)
Jul 26, 2023 8.049 8.257 8.034 8.207 894,366 +0.16(+1.97%)
Jul 25, 2023 8.177 8.177 8.024 8.049 584,560 +0.01(+0.12%)
Jul 24, 2023 7.989 8.153 7.945 8.039 897,881 +0.06(+0.74%)
Jul 21, 2023 7.890 8.049 7.890 7.979 552,249 +0.20(+2.54%)
Jul 20, 2023 7.861 7.861 7.727 7.781 576,743 -0.03(-0.38%)
Jul 19, 2023 7.771 7.870 7.682 7.811 775,971 -0.02(-0.25%)
Jul 18, 2023 7.732 7.849 7.732 7.831 591,227 +0.01(+0.13%)
Jul 17, 2023 7.771 7.868 7.702 7.821 514,434 -0.02(-0.25%)
Jul 14, 2023 7.999 7.999 7.816 7.841 590,876 -0.16(-1.98%)
Jul 13, 2023 7.930 8.049 7.910 7.999 864,932 +0.17(+2.15%)
Jul 12, 2023 7.960 8.068 7.811 7.831 1,525,022 -0.04(-0.50%)
Jul 11, 2023 7.762 7.895 7.663 7.870 980,455 -0.06(-0.75%)
Jul 10, 2023 7.979 8.029 7.920 7.930 576,685 -0.12(-1.48%)
Jul 07, 2023 7.900 8.148 7.900 8.049 829,842 +0.22(+2.78%)
Jul 06, 2023 7.979 7.999 7.796 7.831 813,218 -0.29(-3.54%)
Jul 05, 2023 8.138 8.237 8.068 8.118 1,070,457 -0.11(-1.32%)
Jul 03, 2023 8.187 8.271 8.167 8.227 404,359 +0.04(+0.48%)
Jun 30, 2023 7.969 8.237 7.969 8.187 1,258,635 +0.31(+3.89%)
Jun 29, 2023 7.821 7.900 7.762 7.880 822,884 +0.07(+0.89%)
Jun 28, 2023 7.861 7.945 7.796 7.811 785,839 -0.10(-1.25%)
Jun 27, 2023 8.088 8.098 7.762 7.910 1,162,800 -0.16(-1.96%)
Jun 26, 2023 8.118 8.148 8.004 8.068 621,756 -0.17(-2.04%)
Jun 23, 2023 8.049 8.311 8.039 8.237 1,102,832 +0.17(+2.09%)
Jun 22, 2023 8.148 8.167 7.989 8.068 1,176,863 -0.14(-1.69%)
Jun 21, 2023 8.138 8.276 8.113 8.207 1,624,807 +0.11(+1.34%)
Jun 20, 2023 8.108 8.158 8.019 8.098 1,670,205 +0.17(+2.12%)
Jun 16, 2023 7.969 8.098 7.930 7.930 3,068,237 -0.25(-3.03%)
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.