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

Centrais Electricas Brazil ADR (NY: EBR )

7.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 8.210 8.330 8.090 8.280 1,897,575 -0.01(-0.12%)
Nov 29, 2023 8.310 8.415 8.270 8.290 514,356 -0.09(-1.07%)
Nov 28, 2023 8.380 8.520 8.325 8.380 620,187 -0.02(-0.24%)
Nov 27, 2023 8.310 8.425 8.230 8.400 879,704 +0.13(+1.57%)
Nov 24, 2023 8.270 8.320 8.215 8.270 352,343 +0.08(+0.98%)
Nov 22, 2023 8.230 8.305 8.110 8.190 722,500 +0.01(+0.12%)
Nov 21, 2023 8.250 8.300 8.130 8.180 673,928 -0.18(-2.15%)
Nov 20, 2023 8.240 8.390 8.240 8.360 742,759 +0.13(+1.58%)
Nov 17, 2023 8.240 8.395 8.210 8.230 848,166 -0.10(-1.20%)
Nov 16, 2023 8.260 8.340 8.140 8.330 1,073,820 +0.19(+2.33%)
Nov 15, 2023 8.130 8.230 7.973 8.140 1,186,515 +0.04(+0.49%)
Nov 14, 2023 8.010 8.130 7.990 8.100 845,699 +0.32(+4.11%)
Nov 13, 2023 7.580 7.800 7.565 7.780 627,528 +0.18(+2.37%)
Nov 10, 2023 7.630 7.710 7.550 7.600 724,318 +0.08(+1.06%)
Nov 09, 2023 7.690 7.725 7.490 7.520 1,227,365 -0.09(-1.18%)
Nov 08, 2023 7.760 7.840 7.535 7.610 1,790,369 -0.07(-0.91%)
Nov 07, 2023 7.690 7.800 7.665 7.680 1,600,278 +0.14(+1.86%)
Nov 06, 2023 7.420 7.580 7.410 7.540 1,014,314 +0.01(+0.13%)
Nov 03, 2023 7.510 7.620 7.410 7.530 1,693,970 +0.19(+2.59%)
Nov 02, 2023 7.330 7.410 7.280 7.340 983,920 +0.11(+1.52%)
Nov 01, 2023 6.910 7.270 6.910 7.230 934,699 +0.38(+5.55%)
Oct 31, 2023 6.760 6.890 6.750 6.850 913,796 +0.05(+0.74%)
Oct 30, 2023 6.990 7.055 6.750 6.800 992,593 -0.04(-0.58%)
Oct 27, 2023 7.200 7.260 6.800 6.840 1,057,501 -0.18(-2.56%)
Oct 26, 2023 6.930 7.030 6.875 7.020 481,079 +0.17(+2.48%)
Oct 25, 2023 6.910 6.910 6.770 6.850 761,720 -0.07(-1.01%)
Oct 24, 2023 6.850 6.985 6.840 6.920 1,149,733 +0.13(+1.91%)
Oct 23, 2023 6.750 6.920 6.725 6.790 562,294 +0.03(+0.44%)
Oct 20, 2023 6.710 6.820 6.660 6.760 1,291,916 +0.03(+0.45%)
Oct 19, 2023 6.670 6.851 6.670 6.730 814,062 +0.05(+0.75%)
Oct 18, 2023 6.820 6.820 6.650 6.680 983,474 -0.28(-4.02%)
Oct 17, 2023 6.970 7.100 6.880 6.960 1,832,682 -0.08(-1.14%)
Oct 16, 2023 7.010 7.090 6.950 7.040 508,442 +0.05(+0.72%)
Oct 13, 2023 7.130 7.185 6.955 6.990 1,512,109 -0.02(-0.29%)
Oct 12, 2023 7.160 7.210 6.980 7.010 463,068 -0.17(-2.37%)
Oct 11, 2023 7.130 7.200 7.080 7.180 669,220 +0.02(+0.28%)
Oct 10, 2023 7.010 7.160 6.971 7.160 798,063 +0.28(+4.07%)
Oct 09, 2023 6.600 6.930 6.600 6.880 954,836 +0.16(+2.38%)
Oct 06, 2023 6.580 6.745 6.450 6.720 1,412,943 -0.01(-0.15%)
Oct 05, 2023 6.820 6.890 6.660 6.730 766,056 -0.11(-1.61%)
Oct 04, 2023 6.850 6.930 6.735 6.840 703,730 +0.01(+0.15%)
Oct 03, 2023 7.050 7.090 6.795 6.830 1,414,752 -0.26(-3.67%)
Oct 02, 2023 7.260 7.260 7.080 7.090 808,112 -0.22(-3.01%)
Sep 29, 2023 7.260 7.315 7.225 7.310 2,136,397 +0.16(+2.24%)
Sep 28, 2023 7.020 7.200 6.945 7.150 1,052,898 +0.15(+2.14%)
Sep 27, 2023 7.190 7.230 6.865 7.000 1,873,025 -0.26(-3.58%)
Sep 26, 2023 7.380 7.555 7.250 7.260 1,527,375 +0.06(+0.83%)
Sep 25, 2023 7.050 7.240 7.150 7.200 1,293,326 +0.12(+1.69%)
Sep 22, 2023 7.080 7.165 7.025 7.080 662,003 +0.01(+0.14%)
Sep 21, 2023 7.130 7.250 7.050 7.070 999,595 -0.34(-4.59%)
Sep 20, 2023 7.320 7.440 7.290 7.410 672,616 +0.15(+2.07%)
Sep 19, 2023 7.400 7.400 7.235 7.260 588,598 -0.09(-1.22%)
Sep 18, 2023 7.350 7.380 7.250 7.350 653,331 +0.02(+0.27%)
Sep 15, 2023 7.470 7.480 7.320 7.330 1,253,842 -0.18(-2.40%)
Sep 14, 2023 7.440 7.545 7.345 7.510 670,489 +0.11(+1.49%)
Sep 13, 2023 7.280 7.570 7.280 7.400 1,025,264 +0.20(+2.78%)
Sep 12, 2023 7.040 7.230 7.040 7.200 427,784 +0.12(+1.69%)
Sep 11, 2023 6.970 7.100 6.940 7.080 501,597 +0.21(+3.06%)
Sep 08, 2023 6.780 6.890 6.710 6.870 611,819 +0.09(+1.33%)
Sep 07, 2023 6.850 6.870 6.780 6.780 376,614 -0.07(-1.02%)
Sep 06, 2023 6.980 7.015 6.820 6.850 511,168 -0.15(-2.14%)
Sep 05, 2023 7.000 7.090 6.950 7.000 560,680 -0.16(-2.23%)
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.