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

Centrais Electricas Brazil ADR (NY: EBR )

7.360 -0.470 (-6.00%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2021 7.160 7.208 7.020 7.092 508,821 -0.03(-0.41%)
Aug 30, 2021 7.140 7.160 7.053 7.121 443,120 -0.12(-1.60%)
Aug 27, 2021 7.140 7.266 7.097 7.237 320,913 +0.05(+0.67%)
Aug 26, 2021 7.217 7.319 7.150 7.189 370,262 -0.09(-1.19%)
Aug 25, 2021 7.208 7.285 7.111 7.275 654,137 +0.08(+1.07%)
Aug 24, 2021 6.909 7.237 6.870 7.198 585,901 +0.39(+5.67%)
Aug 23, 2021 6.851 6.870 6.716 6.812 783,420 -0.08(-1.12%)
Aug 20, 2021 6.716 6.938 6.687 6.889 585,345 +0.07(+0.99%)
Aug 19, 2021 6.667 6.860 6.600 6.822 618,607 +0.05(+0.71%)
Aug 18, 2021 6.928 6.947 6.716 6.774 1,156,144 -0.24(-3.44%)
Aug 17, 2021 6.918 7.198 6.899 7.015 687,174 +0.05(+0.69%)
Aug 16, 2021 7.208 7.217 6.928 6.967 600,520 -0.23(-3.22%)
Aug 13, 2021 7.179 7.227 7.044 7.198 450,613 -0.03(-0.40%)
Aug 12, 2021 7.410 7.430 7.208 7.227 378,046 -0.18(-2.47%)
Aug 11, 2021 7.449 7.449 7.275 7.410 367,553 -0.04(-0.52%)
Aug 10, 2021 7.546 7.565 7.420 7.449 373,529 -0.08(-1.03%)
Aug 09, 2021 7.594 7.632 7.415 7.526 386,092 -0.08(-1.02%)
Aug 06, 2021 7.459 7.690 7.353 7.603 745,935 +0.22(+3.01%)
Aug 05, 2021 7.671 7.729 7.333 7.381 620,065 -0.18(-2.42%)
Aug 04, 2021 7.574 7.632 7.372 7.565 519,278 -0.01(-0.13%)
Aug 03, 2021 7.439 7.574 7.275 7.574 621,774 -0.05(-0.63%)
Aug 02, 2021 7.729 7.825 7.594 7.623 450,066 +0.08(+1.02%)
Jul 30, 2021 7.989 8.076 7.478 7.546 1,104,590 -0.53(-6.57%)
Jul 29, 2021 8.192 8.192 8.028 8.076 446,551 -0.01(-0.12%)
Jul 28, 2021 7.960 8.124 7.912 8.086 437,893 +0.12(+1.45%)
Jul 27, 2021 7.883 7.975 7.845 7.970 388,096 +0.07(+0.85%)
Jul 26, 2021 7.816 7.980 7.796 7.903 512,708 +0.04(+0.49%)
Jul 23, 2021 8.115 8.115 7.806 7.864 595,657 -0.20(-2.51%)
Jul 22, 2021 8.105 8.144 8.009 8.067 503,615 -0.04(-0.48%)
Jul 21, 2021 8.047 8.129 7.970 8.105 713,787 +0.01(+0.12%)
Jul 20, 2021 7.951 8.144 7.931 8.096 997,615 +0.09(+1.08%)
Jul 19, 2021 8.067 8.187 7.946 8.009 882,847 -0.37(-4.38%)
Jul 16, 2021 8.317 8.443 8.269 8.375 2,560,284 +0.05(+0.58%)
Jul 15, 2021 8.385 8.453 8.240 8.327 1,046,257 -0.05(-0.58%)
Jul 14, 2021 8.317 8.467 8.240 8.375 1,550,824 +0.26(+3.21%)
Jul 13, 2021 8.144 8.192 8.042 8.115 2,561,905 -0.04(-0.47%)
Jul 12, 2021 7.883 8.197 7.883 8.153 2,345,923 +0.27(+3.43%)
Jul 09, 2021 7.883 7.931 7.845 7.883 252,495 +0.07(+0.86%)
Jul 08, 2021 7.758 7.854 7.632 7.816 505,520 -0.06(-0.74%)
Jul 07, 2021 7.912 7.922 7.710 7.874 688,687 +0.02(+0.25%)
Jul 06, 2021 7.970 8.018 7.835 7.854 561,152 -0.42(-5.13%)
Jul 02, 2021 8.366 8.375 8.211 8.279 962,397 +0.04(+0.47%)
Jul 01, 2021 8.385 8.385 8.211 8.240 893,148 -0.11(-1.27%)
Jun 30, 2021 8.366 8.385 8.240 8.346 1,060,801 -0.14(-1.70%)
Jun 29, 2021 8.646 8.655 8.453 8.491 944,846 -0.22(-2.55%)
Jun 28, 2021 8.636 8.713 8.530 8.713 675,787 +0.07(+0.78%)
Jun 25, 2021 8.945 8.954 8.549 8.646 912,165 -0.30(-3.34%)
Jun 24, 2021 9.060 9.089 8.800 8.945 803,431 -0.03(-0.32%)
Jun 23, 2021 9.176 9.273 8.896 8.974 1,285,852 -0.12(-1.27%)
Jun 22, 2021 9.022 9.118 8.848 9.089 1,509,157 -0.02(-0.21%)
Jun 21, 2021 8.742 9.138 8.703 9.109 1,190,890 +0.42(+4.89%)
Jun 18, 2021 9.196 9.215 8.684 8.684 4,116,323 +0.35(+4.17%)
Jun 17, 2021 8.713 8.732 8.240 8.337 1,996,991 -0.28(-3.25%)
Jun 16, 2021 8.549 8.713 8.424 8.617 1,320,671 +0.13(+1.48%)
Jun 15, 2021 8.414 8.501 8.211 8.491 896,342 -0.14(-1.57%)
Jun 14, 2021 8.520 8.723 8.464 8.626 867,142 +0.18(+2.17%)
Jun 11, 2021 8.481 8.491 8.269 8.443 641,885 -0.15(-1.80%)
Jun 10, 2021 8.781 8.829 8.510 8.597 638,590 +0.00(+0.00%)
Jun 09, 2021 8.742 8.805 8.592 8.597 465,971 -0.04(-0.45%)
Jun 08, 2021 8.771 8.810 8.568 8.636 610,230 -0.22(-2.51%)
Jun 07, 2021 8.887 8.964 8.810 8.858 1,036,012 +0.14(+1.66%)
Jun 04, 2021 8.539 8.752 8.510 8.713 660,369 +0.20(+2.38%)
Jun 03, 2021 8.443 8.520 8.366 8.510 345,470 -0.02(-0.23%)
Jun 02, 2021 8.366 8.641 8.366 8.530 919,883 +0.16(+1.96%)
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.