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

Centrais Electricas Brazil ADR (NY: EBR )

5.920 +0.170 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 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 (%)
Mar 24, 2023 5.790 6.020 5.740 5.920 1,319,806 +0.17(+2.96%)
Mar 23, 2023 5.920 5.925 5.670 5.750 1,523,558 -0.11(-1.88%)
Mar 22, 2023 5.910 6.050 5.840 5.860 1,619,823 -0.05(-0.85%)
Mar 21, 2023 6.160 6.185 5.890 5.910 2,336,921 -0.20(-3.27%)
Mar 20, 2023 6.120 6.180 6.060 6.110 2,393,326 -0.03(-0.49%)
Mar 17, 2023 6.220 6.270 6.115 6.140 2,671,230 -0.31(-4.81%)
Mar 16, 2023 6.450 6.580 6.380 6.450 2,192,190 +0.05(+0.78%)
Mar 15, 2023 6.040 6.460 6.015 6.400 3,146,848 +0.27(+4.40%)
Mar 14, 2023 6.070 6.220 5.970 6.130 1,244,306 +0.05(+0.82%)
Mar 13, 2023 6.000 6.210 6.000 6.080 2,048,435 -0.04(-0.65%)
Mar 10, 2023 6.120 6.285 6.110 6.120 1,368,551 -0.14(-2.24%)
Mar 09, 2023 6.440 6.440 6.230 6.260 1,773,495 -0.19(-2.95%)
Mar 08, 2023 6.420 6.525 6.375 6.450 1,301,463 +0.18(+2.87%)
Mar 07, 2023 6.310 6.335 6.190 6.270 1,397,069 -0.19(-2.94%)
Mar 06, 2023 6.300 6.470 6.260 6.460 3,896,538 +0.09(+1.41%)
Mar 03, 2023 6.430 6.450 6.335 6.370 2,732,611 -0.06(-0.93%)
Mar 02, 2023 6.450 6.530 6.400 6.430 1,410,455 -0.09(-1.38%)
Mar 01, 2023 6.500 6.520 6.360 6.520 2,241,311 -0.05(-0.76%)
Feb 28, 2023 6.620 6.660 6.520 6.570 1,409,060 -0.13(-1.94%)
Feb 27, 2023 6.660 6.775 6.625 6.700 1,355,292 -0.01(-0.15%)
Feb 24, 2023 6.750 6.750 6.630 6.710 982,562 -0.12(-1.76%)
Feb 23, 2023 6.840 6.885 6.715 6.830 823,436 +0.06(+0.89%)
Feb 22, 2023 6.780 6.880 6.710 6.770 1,391,348 +0.02(+0.30%)
Feb 21, 2023 6.960 7.000 6.735 6.750 703,980 -0.22(-3.16%)
Feb 17, 2023 6.930 7.060 6.910 6.970 869,414 +0.09(+1.31%)
Feb 16, 2023 6.700 6.910 6.605 6.880 1,971,298 -0.05(-0.72%)
Feb 15, 2023 6.860 6.975 6.800 6.930 1,265,391 +0.08(+1.17%)
Feb 14, 2023 7.000 7.055 6.735 6.850 2,234,373 -0.28(-3.93%)
Feb 13, 2023 7.120 7.230 7.080 7.130 999,608 +0.02(+0.28%)
Feb 10, 2023 7.000 7.160 6.940 7.110 2,270,226 +0.20(+2.89%)
Feb 09, 2023 7.100 7.100 6.900 6.910 2,469,490 -0.28(-3.89%)
Feb 08, 2023 7.130 7.210 7.035 7.190 3,117,656 +0.07(+0.98%)
Feb 07, 2023 7.310 7.335 7.070 7.120 2,883,125 -0.29(-3.91%)
Feb 06, 2023 7.300 7.440 7.265 7.410 985,943 -0.05(-0.67%)
Feb 03, 2023 7.570 7.655 7.390 7.460 1,761,479 -0.24(-3.12%)
Feb 02, 2023 8.140 8.190 7.700 7.700 2,022,278 -0.18(-2.28%)
Feb 01, 2023 7.910 7.955 7.670 7.880 1,892,606 -0.17(-2.11%)
Jan 31, 2023 8.060 8.060 7.915 8.050 993,094 +0.12(+1.51%)
Jan 30, 2023 8.130 8.140 7.900 7.930 1,139,136 -0.21(-2.58%)
Jan 27, 2023 8.240 8.275 8.070 8.140 818,370 -0.29(-3.44%)
Jan 26, 2023 8.430 8.475 8.355 8.430 568,394 +0.03(+0.36%)
Jan 25, 2023 8.070 8.405 8.070 8.400 1,047,478 +0.32(+3.96%)
Jan 24, 2023 8.040 8.120 7.950 8.080 828,528 +0.19(+2.41%)
Jan 23, 2023 7.850 8.050 7.810 7.890 763,656 +0.04(+0.51%)
Jan 20, 2023 7.900 7.920 7.800 7.850 1,128,413 -0.18(-2.24%)
Jan 19, 2023 7.920 8.100 7.825 8.030 1,239,428 -0.06(-0.74%)
Jan 18, 2023 8.240 8.300 8.020 8.090 937,680 -0.06(-0.74%)
Jan 17, 2023 8.060 8.190 8.030 8.150 1,283,347 -0.02(-0.24%)
Jan 13, 2023 8.170 8.250 8.130 8.170 466,879 -0.15(-1.80%)
Jan 12, 2023 8.350 8.500 8.195 8.320 1,375,955 +0.13(+1.59%)
Jan 11, 2023 7.940 8.270 7.930 8.190 1,467,127 +0.30(+3.80%)
Jan 10, 2023 7.840 7.900 7.665 7.890 1,316,240 +0.07(+0.90%)
Jan 09, 2023 7.720 7.960 7.700 7.820 945,590 -0.02(-0.26%)
Jan 06, 2023 7.830 7.890 7.745 7.840 788,451 +0.15(+1.95%)
Jan 05, 2023 7.560 7.690 7.515 7.690 1,167,998 +0.17(+2.26%)
Jan 04, 2023 7.470 7.665 7.410 7.520 1,768,904 +0.25(+3.44%)
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.