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

Centrais Electricas Brazil ADR (NY: EBR )

7.665 -0.025 (-0.33%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 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 (%)
Apr 28, 2023 6.639 6.767 6.600 6.609 1,380,633 -0.10(-1.47%)
Apr 27, 2023 6.688 6.777 6.632 6.708 549,072 +0.07(+1.04%)
Apr 26, 2023 6.609 6.728 6.560 6.639 749,445 +0.01(+0.15%)
Apr 25, 2023 6.659 6.678 6.541 6.629 845,534 -0.07(-1.03%)
Apr 24, 2023 6.521 6.767 6.457 6.698 1,315,176 +0.18(+2.71%)
Apr 21, 2023 6.590 6.635 6.452 6.521 784,573 -0.05(-0.75%)
Apr 20, 2023 6.521 6.619 6.487 6.570 1,404,858 +0.00(+0.00%)
Apr 19, 2023 6.649 6.693 6.531 6.570 1,105,785 -0.24(-3.47%)
Apr 18, 2023 6.708 6.875 6.668 6.806 1,591,368 +0.08(+1.17%)
Apr 17, 2023 6.767 6.777 6.639 6.728 1,846,049 -0.28(-3.93%)
Apr 14, 2023 6.846 7.096 6.806 7.003 2,148,688 -0.03(-0.42%)
Apr 13, 2023 6.973 7.072 6.963 7.032 1,054,961 +0.03(+0.42%)
Apr 12, 2023 6.914 7.185 6.905 7.003 2,338,722 +0.26(+3.79%)
Apr 11, 2023 6.688 6.816 6.654 6.747 1,117,922 +0.26(+3.94%)
Apr 10, 2023 6.403 6.491 6.369 6.491 951,846 +0.09(+1.38%)
Apr 06, 2023 6.432 6.447 6.354 6.403 584,920 -0.04(-0.61%)
Apr 05, 2023 6.491 6.580 6.408 6.442 722,398 -0.04(-0.61%)
Apr 04, 2023 6.452 6.546 6.408 6.482 849,308 +0.07(+1.07%)
Apr 03, 2023 6.442 6.477 6.373 6.413 857,162 -0.11(-1.66%)
Mar 31, 2023 6.560 6.600 6.462 6.521 1,919,339 +0.02(+0.30%)
Mar 30, 2023 6.580 6.605 6.359 6.501 1,689,946 +0.13(+2.01%)
Mar 29, 2023 6.285 6.452 6.201 6.373 1,399,555 +0.00(+0.00%)
Mar 28, 2023 6.255 6.482 6.246 6.373 2,124,461 +0.34(+5.71%)
Mar 27, 2023 5.882 6.069 5.857 6.029 1,223,590 +0.21(+3.55%)
Mar 24, 2023 5.695 5.921 5.646 5.823 1,341,876 +0.17(+2.96%)
Mar 23, 2023 5.823 5.828 5.577 5.655 1,549,034 -0.11(-1.88%)
Mar 22, 2023 5.813 5.950 5.744 5.764 1,646,909 -0.05(-0.85%)
Mar 21, 2023 6.059 6.083 5.793 5.813 2,375,998 -0.20(-3.27%)
Mar 20, 2023 6.019 6.078 5.960 6.010 2,433,347 -0.03(-0.49%)
Mar 17, 2023 6.118 6.167 6.014 6.039 2,715,898 -0.30(-4.81%)
Mar 16, 2023 6.344 6.472 6.275 6.344 2,228,847 +0.05(+0.78%)
Mar 15, 2023 5.941 6.354 5.916 6.295 3,199,469 +0.27(+4.40%)
Mar 14, 2023 5.970 6.118 5.872 6.029 1,265,113 +0.05(+0.82%)
Mar 13, 2023 5.901 6.108 5.901 5.980 2,082,688 -0.04(-0.65%)
Mar 10, 2023 6.019 6.182 6.010 6.019 1,391,435 -0.14(-2.24%)
Mar 09, 2023 6.334 6.334 6.128 6.157 1,803,151 -0.19(-2.95%)
Mar 08, 2023 6.314 6.418 6.270 6.344 1,323,226 +0.18(+2.87%)
Mar 07, 2023 6.206 6.231 6.088 6.167 1,420,430 -0.19(-2.94%)
Mar 06, 2023 6.196 6.364 6.157 6.354 3,961,695 +0.09(+1.41%)
Mar 03, 2023 6.324 6.344 6.231 6.265 2,778,305 -0.06(-0.93%)
Mar 02, 2023 6.344 6.423 6.295 6.324 1,434,040 -0.09(-1.38%)
Mar 01, 2023 6.393 6.413 6.255 6.413 2,278,790 -0.05(-0.76%)
Feb 28, 2023 6.511 6.550 6.413 6.462 1,432,622 -0.13(-1.94%)
Feb 27, 2023 6.550 6.664 6.516 6.590 1,377,955 -0.01(-0.15%)
Feb 24, 2023 6.639 6.639 6.521 6.600 998,992 -0.12(-1.76%)
Feb 23, 2023 6.728 6.772 6.605 6.718 837,205 +0.06(+0.89%)
Feb 22, 2023 6.668 6.767 6.600 6.659 1,414,614 +0.02(+0.30%)
Feb 21, 2023 6.846 6.885 6.624 6.639 715,751 -0.22(-3.16%)
Feb 17, 2023 6.816 6.944 6.796 6.855 883,952 +0.09(+1.31%)
Feb 16, 2023 6.590 6.796 6.496 6.767 2,004,261 -0.05(-0.72%)
Feb 15, 2023 6.747 6.860 6.688 6.816 1,286,550 +0.08(+1.17%)
Feb 14, 2023 6.885 6.939 6.624 6.737 2,271,736 -0.28(-3.93%)
Feb 13, 2023 7.003 7.111 6.964 7.013 1,016,323 +0.02(+0.28%)
Feb 10, 2023 6.885 7.042 6.826 6.993 2,308,188 +0.20(+2.89%)
Feb 09, 2023 6.983 6.983 6.787 6.796 2,510,784 -0.28(-3.89%)
Feb 08, 2023 7.013 7.091 6.919 7.072 3,169,789 +0.07(+0.98%)
Feb 07, 2023 7.190 7.214 6.954 7.003 2,931,336 -0.29(-3.91%)
Feb 06, 2023 7.180 7.318 7.146 7.288 1,002,429 -0.05(-0.67%)
Feb 03, 2023 7.446 7.529 7.268 7.337 1,790,934 -0.24(-3.12%)
Feb 02, 2023 8.006 8.055 7.573 7.573 2,056,094 -0.18(-2.28%)
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.