Skip to main content

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

Historical Prices

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.