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

Centrais Electricas Brazil ADR (NY: EBR )

7.435 +0.045 (+0.61%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 14, 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 (%)
Dec 31, 2020 6.278 6.278 6.278 437,105 -0.07(-1.13%)
Dec 30, 2020 6.368 6.377 6.296 6.350 437,105 +0.00(+0.00%)
Dec 29, 2020 6.395 6.427 6.341 6.350 184,014 +0.03(+0.43%)
Dec 28, 2020 6.323 6.341 6.224 6.323 322,859 -0.08(-1.26%)
Dec 24, 2020 6.377 6.427 6.314 6.404 119,907 +0.09(+1.42%)
Dec 23, 2020 6.305 6.422 6.260 6.314 265,353 +0.10(+1.59%)
Dec 22, 2020 6.251 6.278 6.180 6.216 343,273 -0.07(-1.14%)
Dec 21, 2020 6.224 6.396 6.189 6.287 623,170 -0.27(-4.11%)
Dec 18, 2020 6.467 6.575 6.449 6.557 330,329 +0.03(+0.41%)
Dec 17, 2020 6.701 6.727 6.494 6.530 304,471 -0.12(-1.76%)
Dec 16, 2020 6.710 6.718 6.413 6.647 723,809 -0.21(-3.01%)
Dec 15, 2020 6.754 6.934 6.683 6.853 282,981 +0.15(+2.28%)
Dec 14, 2020 6.925 6.961 6.674 6.701 582,731 -0.16(-2.36%)
Dec 11, 2020 6.862 6.934 6.781 6.862 1,058,456 +0.28(+4.23%)
Dec 10, 2020 6.305 6.656 6.296 6.584 484,025 +0.34(+5.47%)
Dec 09, 2020 6.287 6.395 6.198 6.242 566,475 -0.02(-0.29%)
Dec 08, 2020 6.216 6.305 6.171 6.260 617,679 +0.37(+6.25%)
Dec 07, 2020 6.027 6.153 5.865 5.892 685,520 -0.20(-3.24%)
Dec 04, 2020 6.027 6.108 5.973 6.090 694,393 +0.24(+4.15%)
Dec 03, 2020 5.802 5.946 5.713 5.847 533,486 +0.09(+1.56%)
Dec 02, 2020 5.686 5.793 5.551 5.757 556,241 +0.23(+4.23%)
Dec 01, 2020 5.335 5.554 5.309 5.524 836,552 +0.31(+6.03%)
Nov 30, 2020 5.407 5.452 5.210 5.210 538,623 -0.24(-4.45%)
Nov 27, 2020 5.479 5.506 5.425 5.452 243,265 +0.02(+0.33%)
Nov 25, 2020 5.335 5.434 5.308 5.434 528,838 -0.02(-0.33%)
Nov 24, 2020 5.263 5.461 5.263 5.452 776,295 +0.27(+5.20%)
Nov 23, 2020 5.308 5.308 5.120 5.183 365,754 -0.04(-0.86%)
Nov 20, 2020 5.335 5.335 5.219 5.227 638,725 -0.11(-2.02%)
Nov 19, 2020 5.353 5.452 5.299 5.335 263,319 -0.04(-0.83%)
Nov 18, 2020 5.452 5.515 5.326 5.380 559,775 -0.15(-2.76%)
Nov 17, 2020 5.353 5.587 5.353 5.533 414,408 +0.08(+1.48%)
Nov 16, 2020 5.659 5.659 5.395 5.452 560,367 +0.04(+0.66%)
Nov 13, 2020 5.380 5.416 5.290 5.416 547,431 +0.08(+1.52%)
Nov 12, 2020 5.569 5.587 5.317 5.335 445,965 -0.44(-7.62%)
Nov 11, 2020 5.757 5.793 5.677 5.775 217,589 -0.02(-0.31%)
Nov 10, 2020 5.838 5.946 5.793 5.793 350,989 +0.16(+2.87%)
Nov 09, 2020 5.901 5.964 5.597 5.632 527,565 -0.06(-1.10%)
Nov 06, 2020 5.506 5.695 5.497 5.695 233,579 +0.19(+3.43%)
Nov 05, 2020 5.425 5.518 5.371 5.506 249,338 +0.29(+5.51%)
Nov 04, 2020 5.084 5.326 5.057 5.219 389,845 +0.20(+3.94%)
Nov 03, 2020 5.012 5.079 4.922 5.021 163,087 +0.13(+2.76%)
Nov 02, 2020 4.967 5.057 4.841 4.886 278,556 -0.03(-0.55%)
Oct 30, 2020 4.904 4.931 4.823 4.913 312,404 -0.07(-1.44%)
Oct 29, 2020 4.823 5.039 4.769 4.985 238,693 -0.01(-0.18%)
Oct 28, 2020 5.048 5.129 4.985 4.994 776,583 -0.22(-4.14%)
Oct 27, 2020 5.416 5.416 5.201 5.210 304,722 -0.22(-4.13%)
Oct 26, 2020 5.515 5.609 5.380 5.434 448,417 +0.02(+0.33%)
Oct 23, 2020 5.398 5.434 5.353 5.416 1,184,264 +0.01(+0.17%)
Oct 22, 2020 5.281 5.443 5.278 5.407 2,656,650 +0.11(+2.03%)
Oct 21, 2020 5.245 5.326 5.203 5.299 123,036 +0.04(+0.85%)
Oct 20, 2020 5.245 5.362 5.219 5.254 256,185 +0.05(+1.04%)
Oct 19, 2020 5.183 5.263 5.151 5.201 338,413 +0.02(+0.35%)
Oct 16, 2020 5.147 5.281 5.102 5.183 2,012,147 -0.04(-0.69%)
Oct 15, 2020 5.030 5.236 5.021 5.219 900,177 +0.05(+1.04%)
Oct 14, 2020 5.129 5.254 5.093 5.165 878,279 +0.06(+1.23%)
Oct 13, 2020 5.057 5.156 5.003 5.102 687,107 -0.11(-2.07%)
Oct 12, 2020 5.111 5.407 5.066 5.210 457,556 +0.14(+2.84%)
Oct 09, 2020 5.066 5.163 5.012 5.066 368,071 +0.05(+1.08%)
Oct 08, 2020 4.940 5.039 4.931 5.012 438,782 -0.03(-0.53%)
Oct 07, 2020 5.030 5.102 4.873 5.039 453,321 -0.04(-0.88%)
Oct 06, 2020 5.147 5.281 5.021 5.084 528,888 +0.02(+0.35%)
Oct 05, 2020 4.742 5.156 4.724 5.066 542,875 +0.27(+5.62%)
Oct 02, 2020 4.805 4.945 4.751 4.796 481,966 -0.04(-0.93%)
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.