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 -0.120 (-1.65%)
Official Closing 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 (%)
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%)
Sep 01, 2023 7.190 7.235 7.150 7.160 432,091 +0.05(+0.70%)
Aug 31, 2023 7.290 7.290 7.080 7.110 650,192 -0.32(-4.31%)
Aug 30, 2023 7.550 7.570 7.410 7.430 484,910 -0.06(-0.80%)
Aug 29, 2023 7.450 7.515 7.390 7.490 765,239 +0.03(+0.40%)
Aug 28, 2023 7.410 7.480 7.360 7.460 442,530 +0.00(+0.00%)
Aug 25, 2023 7.500 7.540 7.410 7.460 889,872 -0.09(-1.19%)
Aug 24, 2023 7.600 7.710 7.485 7.550 1,403,615 +0.09(+1.21%)
Aug 23, 2023 7.180 7.520 7.115 7.460 2,362,397 +0.57(+8.27%)
Aug 22, 2023 6.860 6.925 6.815 6.890 888,263 +0.08(+1.17%)
Aug 21, 2023 6.840 6.850 6.759 6.810 1,101,327 -0.14(-2.01%)
Aug 18, 2023 6.940 7.020 6.905 6.950 639,477 +0.02(+0.29%)
Aug 17, 2023 6.820 6.955 6.780 6.930 1,207,720 +0.13(+1.91%)
Aug 16, 2023 7.050 7.060 6.705 6.800 3,231,248 -0.21(-3.00%)
Aug 15, 2023 7.080 7.085 6.985 7.010 1,454,786 -0.31(-4.23%)
Aug 14, 2023 7.420 7.420 7.280 7.320 573,944 -0.15(-2.01%)
Aug 11, 2023 7.620 7.640 7.425 7.470 1,054,837 -0.14(-1.84%)
Aug 10, 2023 7.660 7.755 7.591 7.610 494,236 +0.09(+1.20%)
Aug 09, 2023 7.480 7.780 7.390 7.520 1,182,075 +0.03(+0.40%)
Aug 08, 2023 7.490 7.530 7.405 7.490 995,582 +0.13(+1.77%)
Aug 07, 2023 7.390 7.440 7.310 7.360 704,081 -0.07(-0.94%)
Aug 04, 2023 7.520 7.680 7.420 7.430 1,163,634 +0.01(+0.13%)
Aug 03, 2023 7.630 7.690 7.420 7.420 1,177,065 -0.50(-6.31%)
Aug 02, 2023 7.930 7.990 7.845 7.920 1,062,093 -0.01(-0.13%)
Aug 01, 2023 7.950 8.015 7.835 7.930 712,433 -0.19(-2.34%)
Jul 31, 2023 8.090 8.250 8.080 8.120 651,565 +0.12(+1.50%)
Jul 28, 2023 8.080 8.100 7.973 8.000 586,635 -0.02(-0.25%)
Jul 27, 2023 8.300 8.320 8.000 8.020 945,843 -0.27(-3.26%)
Jul 26, 2023 8.130 8.340 8.115 8.290 885,415 +0.16(+1.97%)
Jul 25, 2023 8.260 8.260 8.105 8.130 578,710 +0.01(+0.12%)
Jul 24, 2023 8.070 8.235 8.025 8.120 888,895 +0.06(+0.74%)
Jul 21, 2023 7.970 8.130 7.970 8.060 546,722 +0.20(+2.54%)
Jul 20, 2023 7.940 7.940 7.805 7.860 570,971 -0.03(-0.38%)
Jul 19, 2023 7.850 7.950 7.760 7.890 768,205 -0.02(-0.25%)
Jul 18, 2023 7.810 7.928 7.810 7.910 585,310 +0.01(+0.13%)
Jul 17, 2023 7.850 7.947 7.780 7.900 509,286 -0.02(-0.25%)
Jul 14, 2023 8.080 8.080 7.895 7.920 584,963 -0.16(-1.98%)
Jul 13, 2023 8.010 8.130 7.990 8.080 856,276 +0.17(+2.15%)
Jul 12, 2023 8.040 8.150 7.890 7.910 1,509,759 -0.04(-0.50%)
Jul 11, 2023 7.840 7.975 7.740 7.950 970,643 -0.06(-0.75%)
Jul 10, 2023 8.060 8.110 8.000 8.010 570,914 -0.12(-1.48%)
Jul 07, 2023 7.980 8.230 7.980 8.130 821,537 +0.22(+2.78%)
Jul 06, 2023 8.060 8.080 7.875 7.910 805,079 -0.29(-3.54%)
Jul 05, 2023 8.220 8.320 8.150 8.200 1,059,744 -0.11(-1.32%)
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.