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: 4:10 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, 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%)
Jun 15, 2023 8.039 8.257 7.960 8.177 1,319,505 +1.55(+23.47%)
May 08, 2023 6.633 6.757 6.534 6.623 1,305,492 -0.21(-3.04%)
May 05, 2023 6.732 6.841 6.673 6.831 1,297,337 +0.17(+2.59%)
May 04, 2023 6.688 6.727 6.546 6.659 2,503,172 +0.13(+1.96%)
May 03, 2023 6.560 6.570 6.467 6.531 1,361,745 -0.02(-0.30%)
May 02, 2023 6.698 6.747 6.501 6.550 1,174,128 -0.07(-1.04%)
May 01, 2023 6.639 6.855 6.595 6.619 1,141,216 +0.01(+0.15%)
Apr 28, 2023 6.639 6.767 6.600 6.609 1,380,637 -0.10(-1.47%)
Apr 27, 2023 6.688 6.777 6.632 6.708 549,074 +0.07(+1.04%)
Apr 26, 2023 6.609 6.727 6.560 6.639 749,447 +0.01(+0.15%)
Apr 25, 2023 6.659 6.678 6.541 6.629 845,537 -0.07(-1.03%)
Apr 24, 2023 6.521 6.767 6.457 6.698 1,315,180 +0.18(+2.71%)
Apr 21, 2023 6.590 6.635 6.452 6.521 784,576 -0.05(-0.75%)
Apr 20, 2023 6.521 6.619 6.487 6.570 1,404,863 +0.00(+0.00%)
Apr 19, 2023 6.649 6.693 6.531 6.570 1,105,789 -0.24(-3.47%)
Apr 18, 2023 6.708 6.875 6.668 6.806 1,591,373 +0.08(+1.17%)
Apr 17, 2023 6.767 6.777 6.639 6.727 1,846,055 -0.28(-3.93%)
Apr 14, 2023 6.846 7.096 6.806 7.003 2,148,695 -0.03(-0.42%)
Apr 13, 2023 6.973 7.072 6.963 7.032 1,054,965 +0.03(+0.42%)
Apr 12, 2023 6.914 7.185 6.905 7.003 2,338,730 +0.26(+3.79%)
Apr 11, 2023 6.688 6.816 6.654 6.747 1,117,925 +0.26(+3.94%)
Apr 10, 2023 6.403 6.491 6.368 6.491 951,849 +0.09(+1.38%)
Apr 06, 2023 6.432 6.447 6.354 6.403 584,921 -0.04(-0.61%)
Apr 05, 2023 6.491 6.580 6.408 6.442 722,400 -0.04(-0.61%)
Apr 04, 2023 6.452 6.546 6.408 6.482 849,311 +0.07(+1.07%)
Apr 03, 2023 6.442 6.477 6.373 6.413 857,165 -0.11(-1.66%)
Mar 31, 2023 6.560 6.600 6.462 6.521 1,919,345 +0.02(+0.30%)
Mar 30, 2023 6.580 6.605 6.359 6.501 1,689,951 +0.13(+2.01%)
Mar 29, 2023 6.285 6.452 6.201 6.373 1,399,559 +0.00(+0.00%)
Mar 28, 2023 6.255 6.482 6.246 6.373 2,124,468 +0.34(+5.71%)
Mar 27, 2023 5.882 6.069 5.857 6.029 1,223,594 +0.21(+3.55%)
Mar 24, 2023 5.695 5.921 5.646 5.823 1,341,880 +0.17(+2.96%)
Mar 23, 2023 5.823 5.828 5.577 5.655 1,549,039 -0.11(-1.88%)
Mar 22, 2023 5.813 5.950 5.744 5.764 1,646,914 -0.05(-0.85%)
Mar 21, 2023 6.059 6.083 5.793 5.813 2,376,006 -0.20(-3.27%)
Mar 20, 2023 6.019 6.078 5.960 6.009 2,433,354 -0.03(-0.49%)
Mar 17, 2023 6.118 6.167 6.014 6.039 2,715,906 -0.30(-4.81%)
Mar 16, 2023 6.344 6.472 6.275 6.344 2,228,854 +0.05(+0.78%)
Mar 15, 2023 5.941 6.354 5.916 6.295 3,199,479 +0.27(+4.40%)
Mar 14, 2023 5.970 6.118 5.872 6.029 1,265,117 +0.05(+0.82%)
Mar 13, 2023 5.901 6.108 5.901 5.980 2,082,695 -0.04(-0.65%)
Mar 10, 2023 6.019 6.182 6.009 6.019 1,391,440 -0.14(-2.24%)
Mar 09, 2023 6.334 6.334 6.128 6.157 1,803,156 -0.19(-2.95%)
Mar 08, 2023 6.314 6.418 6.270 6.344 1,323,230 +0.18(+2.87%)
Mar 07, 2023 6.206 6.231 6.088 6.167 1,420,435 -0.19(-2.94%)
Mar 06, 2023 6.196 6.364 6.157 6.354 3,961,708 +0.09(+1.41%)
Mar 03, 2023 6.324 6.344 6.231 6.265 2,778,314 -0.06(-0.93%)
Mar 02, 2023 6.344 6.423 6.295 6.324 1,434,045 -0.09(-1.38%)
Mar 01, 2023 6.393 6.413 6.255 6.413 2,278,797 -0.05(-0.76%)
Feb 28, 2023 6.511 6.550 6.413 6.462 1,432,626 -0.13(-1.94%)
Feb 27, 2023 6.550 6.664 6.516 6.590 1,377,959 -0.01(-0.15%)
Feb 24, 2023 6.639 6.639 6.521 6.600 998,995 -0.12(-1.76%)
Feb 23, 2023 6.727 6.772 6.605 6.718 837,208 +0.06(+0.89%)
Feb 22, 2023 6.668 6.767 6.600 6.659 1,414,618 +0.02(+0.30%)
Feb 21, 2023 6.846 6.885 6.624 6.639 715,754 -0.22(-3.16%)
Feb 17, 2023 6.816 6.944 6.796 6.855 883,955 +0.09(+1.31%)
Feb 16, 2023 6.590 6.796 6.496 6.767 2,004,268 -0.05(-0.72%)
Feb 15, 2023 6.747 6.860 6.688 6.816 1,286,554 +0.08(+1.17%)
Feb 14, 2023 6.885 6.939 6.624 6.737 2,271,743 -0.28(-3.93%)
Feb 13, 2023 7.003 7.111 6.964 7.013 1,016,326 +0.02(+0.28%)
Feb 10, 2023 6.885 7.042 6.826 6.993 2,308,195 +0.20(+2.89%)
Feb 09, 2023 6.983 6.983 6.787 6.796 2,510,792 -0.28(-3.89%)
Feb 08, 2023 7.013 7.091 6.919 7.072 3,169,799 +0.07(+0.98%)
Feb 07, 2023 7.190 7.214 6.954 7.003 2,931,345 -0.29(-3.91%)
Feb 06, 2023 7.180 7.318 7.145 7.288 1,002,433 -0.05(-0.67%)
Feb 03, 2023 7.445 7.529 7.268 7.337 1,790,940 -0.24(-3.12%)
Feb 02, 2023 8.006 8.055 7.573 7.573 2,056,100 -0.18(-2.28%)
Feb 01, 2023 7.780 7.824 7.544 7.750 1,924,260 -0.17(-2.11%)
Jan 31, 2023 7.927 7.927 7.785 7.918 1,009,703 +0.12(+1.51%)
Jan 30, 2023 7.996 8.006 7.770 7.800 1,158,188 -0.21(-2.58%)
Jan 27, 2023 8.104 8.139 7.937 8.006 832,057 -0.29(-3.44%)
Jan 26, 2023 8.291 8.336 8.218 8.291 577,900 +0.03(+0.36%)
Jan 25, 2023 7.937 8.267 7.937 8.262 1,064,997 +0.31(+3.96%)
Jan 24, 2023 7.908 7.986 7.819 7.947 842,385 +0.19(+2.41%)
Jan 23, 2023 7.721 7.918 7.682 7.760 776,428 +0.04(+0.51%)
Jan 20, 2023 7.770 7.790 7.672 7.721 1,147,285 -0.18(-2.24%)
Jan 19, 2023 7.790 7.967 7.696 7.898 1,260,157 -0.06(-0.74%)
Jan 18, 2023 8.104 8.163 7.888 7.957 953,362 -0.06(-0.74%)
Jan 17, 2023 7.927 8.055 7.898 8.016 1,304,811 -0.02(-0.24%)
Jan 13, 2023 8.036 8.114 7.996 8.036 474,687 -0.15(-1.80%)
Jan 12, 2023 8.213 8.360 8.060 8.183 1,398,968 +0.13(+1.59%)
Jan 11, 2023 7.809 8.134 7.800 8.055 1,491,664 +0.30(+3.80%)
Jan 10, 2023 7.711 7.770 7.539 7.760 1,338,254 +0.07(+0.90%)
Jan 09, 2023 7.593 7.829 7.573 7.691 961,405 -0.02(-0.26%)
Jan 06, 2023 7.701 7.760 7.618 7.711 801,637 +0.15(+1.95%)
Jan 05, 2023 7.436 7.564 7.391 7.564 1,187,532 +0.17(+2.26%)
Jan 04, 2023 7.347 7.539 7.288 7.396 1,798,489 +0.25(+3.44%)
Jan 03, 2023 7.406 7.549 7.141 7.150 3,780,251 -0.65(-8.32%)
Dec 30, 2022 7.809 7.977 7.780 7.800 1,315,902 -0.04(-0.50%)
Dec 29, 2022 8.055 8.095 7.750 7.839 2,031,028 -0.09(-1.12%)
Dec 28, 2022 7.790 7.996 7.736 7.927 1,362,120 +0.25(+3.20%)
Dec 27, 2022 7.731 7.854 7.618 7.682 1,630,427 -0.60(-7.24%)
Dec 23, 2022 8.331 8.424 8.188 8.281 1,478,566 +0.19(+2.31%)
Dec 22, 2022 8.016 8.125 7.977 8.095 1,222,434 +0.08(+0.98%)
Dec 21, 2022 8.006 8.095 7.913 8.016 1,126,459 +0.01(+0.12%)
Dec 20, 2022 7.986 8.119 7.923 8.006 1,433,737 +0.27(+3.43%)
Dec 19, 2022 7.573 7.800 7.549 7.741 1,976,292 +0.24(+3.15%)
Dec 16, 2022 7.682 7.711 7.455 7.504 4,443,662 -0.10(-1.29%)
Dec 15, 2022 7.691 7.834 7.534 7.603 2,188,337 -0.14(-1.78%)
Dec 14, 2022 7.603 7.795 7.401 7.741 3,298,283 +0.02(+0.25%)
Dec 13, 2022 7.977 8.050 7.632 7.721 2,787,824 +0.00(+0.00%)
Dec 12, 2022 7.682 7.745 7.455 7.721 2,433,558 -0.24(-2.97%)
Dec 09, 2022 8.006 8.065 7.947 7.957 569,517 -0.10(-1.22%)
Dec 08, 2022 8.222 8.237 8.011 8.055 1,084,668 -0.23(-2.73%)
Dec 07, 2022 8.341 8.434 8.247 8.281 1,670,571 +0.19(+2.31%)
Dec 06, 2022 8.016 8.144 7.996 8.095 1,035,174 +0.13(+1.60%)
Dec 05, 2022 8.075 8.086 7.898 7.967 1,740,159 -0.34(-4.14%)
Dec 02, 2022 8.822 9.009 8.262 8.311 3,853,304 -0.39(-4.52%)
Dec 01, 2022 8.822 8.891 8.626 8.704 1,628,894 -0.11(-1.23%)
Nov 30, 2022 8.616 8.822 8.429 8.813 2,504,791 +0.16(+1.82%)
Nov 29, 2022 8.419 8.724 8.419 8.655 1,296,599 +0.28(+3.29%)
Nov 28, 2022 8.232 8.414 8.213 8.380 912,325 +0.07(+0.83%)
Nov 25, 2022 8.478 8.478 8.227 8.311 712,609 +0.05(+0.60%)
Nov 23, 2022 8.163 8.281 8.065 8.262 1,237,656 -0.01(-0.12%)
Nov 22, 2022 8.478 8.518 8.198 8.272 1,543,599 -0.17(-1.98%)
Nov 21, 2022 8.173 8.518 8.060 8.439 2,900,577 +0.44(+5.54%)
Nov 18, 2022 8.045 8.100 7.937 7.996 1,411,743 +0.12(+1.50%)
Nov 17, 2022 7.593 7.932 7.573 7.878 3,729,729 -0.04(-0.50%)
Nov 16, 2022 8.173 8.262 7.908 7.918 3,206,364 -0.33(-4.05%)
Nov 15, 2022 8.370 8.390 8.208 8.252 2,445,019 -0.06(-0.71%)
Nov 14, 2022 8.281 8.518 8.242 8.311 3,323,849 +0.05(+0.60%)
Nov 11, 2022 8.341 8.567 8.149 8.262 3,182,954 +0.07(+0.84%)
Nov 10, 2022 8.468 8.488 7.991 8.193 4,471,260 -1.01(-11.00%)
Nov 09, 2022 9.275 9.413 9.137 9.206 2,609,127 -0.13(-1.37%)
Nov 08, 2022 9.295 9.447 9.255 9.334 1,632,534 -0.01(-0.11%)
Nov 07, 2022 9.835 9.875 9.290 9.344 3,376,639 -0.69(-6.86%)
Nov 04, 2022 10.05 10.21 9.855 10.03 3,709,043 +0.31(+3.24%)
Nov 03, 2022 9.236 9.796 9.226 9.717 2,634,270 +0.53(+5.78%)
Nov 02, 2022 9.481 9.186 9.186 2,237,602 -0.32(-3.41%)
Nov 01, 2022 9.334 9.688 9.285 9.511 3,046,918 +0.10(+1.04%)
Oct 31, 2022 8.695 9.501 8.695 9.413 5,415,481 +0.51(+5.75%)
Oct 28, 2022 8.763 8.975 8.670 8.901 4,217,129 +0.11(+1.23%)
Oct 27, 2022 8.508 9.029 8.498 8.793 4,147,504 +0.51(+6.18%)
Oct 26, 2022 8.645 8.724 8.277 8.281 1,930,716 -0.43(-4.97%)
Oct 25, 2022 8.744 8.891 8.690 8.714 2,233,669 -0.27(-2.96%)
Oct 24, 2022 9.039 9.059 8.744 8.980 3,374,498 -0.16(-1.72%)
Oct 21, 2022 9.029 9.378 8.995 9.137 13,051,130 +0.05(+0.54%)
Oct 20, 2022 8.980 9.113 8.960 9.088 3,321,902 +0.19(+2.10%)
Oct 19, 2022 8.793 8.931 8.739 8.901 2,605,721 +0.06(+0.67%)
Oct 18, 2022 8.675 8.862 8.572 8.842 2,932,372 +0.31(+3.69%)
Oct 17, 2022 8.301 8.636 8.272 8.527 4,246,762 +0.44(+5.47%)
Oct 14, 2022 8.429 8.459 8.045 8.085 2,353,590 -0.35(-4.20%)
Oct 13, 2022 8.183 8.577 8.159 8.439 1,991,583 +0.20(+2.39%)
Oct 12, 2022 8.518 8.518 8.222 8.242 1,692,057 -0.28(-3.23%)
Oct 11, 2022 8.704 8.763 8.463 8.518 2,099,826 -0.21(-2.37%)
Oct 10, 2022 8.645 8.749 8.631 8.724 2,048,825 +0.14(+1.60%)
Oct 07, 2022 8.567 8.670 8.483 8.586 1,990,116 -0.07(-0.80%)
Oct 06, 2022 8.468 8.768 8.459 8.655 2,296,534 +0.25(+2.92%)
Oct 05, 2022 8.400 8.468 8.301 8.409 1,517,164 -0.09(-1.04%)
Oct 04, 2022 8.734 8.783 8.463 8.498 4,336,838 -0.24(-2.70%)
Oct 03, 2022 8.439 8.749 8.326 8.734 2,878,239 +0.84(+10.59%)
Sep 30, 2022 7.819 7.982 7.755 7.898 6,610,375 +0.09(+1.13%)
Sep 29, 2022 7.721 7.844 7.549 7.809 2,397,338 -0.11(-1.37%)
Sep 28, 2022 8.055 8.055 7.824 7.918 3,041,770 -0.09(-1.11%)
Sep 27, 2022 8.203 8.222 7.942 8.006 1,979,251 -0.22(-2.63%)
Sep 26, 2022 8.419 8.478 8.124 8.222 4,546,070 -0.39(-4.57%)
Sep 23, 2022 8.675 8.724 8.552 8.616 1,465,577 -0.30(-3.31%)
Sep 22, 2022 8.508 8.945 8.488 8.911 1,779,955 +0.44(+5.23%)
Sep 21, 2022 8.488 8.636 8.336 8.468 1,620,277 +0.03(+0.35%)
Sep 20, 2022 8.370 8.488 8.306 8.439 1,686,668 +0.00(+0.00%)
Sep 19, 2022 8.203 8.488 8.163 8.439 1,156,395 +0.13(+1.54%)
Sep 16, 2022 8.291 8.400 8.178 8.311 1,986,241 -0.10(-1.17%)
Sep 15, 2022 8.547 8.606 8.390 8.409 1,176,343 -0.27(-3.06%)
Sep 14, 2022 8.636 8.714 8.606 8.675 1,047,234 +0.05(+0.57%)
Sep 13, 2022 8.685 8.891 8.611 8.626 1,415,554 -0.30(-3.41%)
Sep 12, 2022 8.852 9.024 8.842 8.931 1,298,367 +0.25(+2.83%)
Sep 09, 2022 8.655 8.759 8.626 8.685 1,055,617 +0.10(+1.15%)
Sep 08, 2022 8.586 8.724 8.429 8.586 1,559,686 -0.01(-0.11%)
Sep 07, 2022 8.429 8.645 8.395 8.596 697,491 +0.10(+1.16%)
Sep 06, 2022 8.586 8.606 8.459 8.498 1,495,583 -0.34(-3.89%)
Sep 02, 2022 8.891 8.955 8.788 8.842 1,093,549 +0.02(+0.22%)
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.