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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 8.033 8.049 7.986 8.024 69,223 -0.02(-0.21%)
Dec 30, 2019 8.042 8.059 7.990 8.042 203,999 +0.09(+1.08%)
Dec 27, 2019 7.930 7.973 7.869 7.955 369,580 -0.09(-1.07%)
Dec 26, 2019 7.947 8.042 7.904 8.042 190,070 +0.00(+0.00%)
Dec 24, 2019 8.007 8.042 7.921 8.042 111,501 +0.05(+0.65%)
Dec 23, 2019 7.689 7.990 7.671 7.990 948,925 +0.54(+7.28%)
Dec 20, 2019 7.534 7.551 7.430 7.447 921,511 -0.08(-1.03%)
Dec 19, 2019 7.404 7.585 7.370 7.525 1,144,241 +0.09(+1.16%)
Dec 18, 2019 7.387 7.447 7.228 7.439 1,267,579 -0.11(-1.48%)
Dec 17, 2019 7.577 7.598 7.490 7.551 379,842 -0.10(-1.35%)
Dec 16, 2019 7.585 7.697 7.568 7.654 615,381 +0.15(+1.95%)
Dec 13, 2019 7.559 7.620 7.499 7.508 171,200 -0.09(-1.25%)
Dec 12, 2019 7.508 7.615 7.490 7.602 300,053 +0.08(+1.03%)
Dec 11, 2019 7.439 7.529 7.422 7.525 286,906 +0.10(+1.39%)
Dec 10, 2019 7.413 7.465 7.370 7.422 140,197 +0.00(+0.00%)
Dec 09, 2019 7.387 7.490 7.387 7.422 136,148 +0.01(+0.12%)
Dec 06, 2019 7.413 7.534 7.379 7.413 188,739 +0.09(+1.18%)
Dec 05, 2019 7.267 7.361 7.232 7.327 180,222 +0.08(+1.07%)
Dec 04, 2019 7.318 7.318 7.241 7.249 124,566 +0.04(+0.60%)
Dec 03, 2019 7.198 7.292 7.181 7.206 183,344 +0.03(+0.48%)
Dec 02, 2019 7.129 7.198 7.086 7.172 220,154 +0.09(+1.34%)
Nov 29, 2019 7.051 7.086 7.017 7.077 189,203 +0.09(+1.23%)
Nov 27, 2019 6.974 7.008 6.871 6.991 582,826 +0.05(+0.74%)
Nov 26, 2019 6.991 7.000 6.896 6.939 442,226 -0.17(-2.42%)
Nov 25, 2019 7.155 7.198 7.086 7.112 275,941 -0.13(-1.78%)
Nov 22, 2019 7.258 7.301 7.172 7.241 388,279 +0.04(+0.60%)
Nov 21, 2019 7.181 7.241 7.103 7.198 208,508 +0.04(+0.60%)
Nov 20, 2019 7.138 7.189 7.077 7.155 132,588 +0.01(+0.12%)
Nov 19, 2019 7.318 7.318 7.094 7.146 281,878 -0.20(-2.70%)
Nov 18, 2019 7.422 7.456 7.280 7.344 372,360 -0.12(-1.61%)
Nov 15, 2019 7.370 7.482 7.353 7.465 148,668 +0.19(+2.60%)
Nov 14, 2019 7.404 7.499 7.275 7.275 596,128 -0.15(-1.97%)
Nov 13, 2019 7.439 7.559 7.310 7.422 1,360,114 -0.24(-3.15%)
Nov 12, 2019 7.964 7.973 7.551 7.663 570,413 -0.25(-3.16%)
Nov 11, 2019 7.835 7.964 7.826 7.912 468,449 +0.06(+0.77%)
Nov 08, 2019 8.179 8.257 7.809 7.852 718,021 -0.54(-6.46%)
Nov 07, 2019 8.455 8.550 8.369 8.395 135,471 -0.08(-0.91%)
Nov 06, 2019 8.377 8.610 8.291 8.472 314,280 -0.14(-1.60%)
Nov 05, 2019 8.584 8.722 8.506 8.610 624,756 +0.05(+0.60%)
Nov 04, 2019 8.593 8.617 8.506 8.558 142,877 -0.01(-0.10%)
Nov 01, 2019 8.670 8.859 8.438 8.567 435,551 +0.12(+1.43%)
Oct 31, 2019 8.257 8.532 8.184 8.446 368,814 +0.13(+1.55%)
Oct 30, 2019 8.016 8.343 7.938 8.317 234,107 +0.25(+3.09%)
Oct 29, 2019 8.119 8.179 8.007 8.067 148,648 -0.10(-1.26%)
Oct 28, 2019 8.016 8.214 7.887 8.171 224,213 +0.18(+2.26%)
Oct 25, 2019 7.895 8.007 7.878 7.990 102,441 +0.07(+0.87%)
Oct 24, 2019 7.990 8.024 7.852 7.921 220,574 -0.02(-0.22%)
Oct 23, 2019 7.887 8.007 7.706 7.938 285,733 +0.06(+0.77%)
Oct 22, 2019 7.921 8.136 7.835 7.878 133,185 -0.06(-0.76%)
Oct 21, 2019 7.930 8.006 7.874 7.938 310,830 +0.09(+1.10%)
Oct 18, 2019 7.611 7.981 7.559 7.852 514,067 +0.43(+5.80%)
Oct 17, 2019 7.439 7.516 7.404 7.422 242,544 -0.09(-1.26%)
Oct 16, 2019 7.103 7.551 7.086 7.516 421,033 +0.34(+4.68%)
Oct 15, 2019 7.232 7.284 7.077 7.181 198,695 +0.03(+0.48%)
Oct 14, 2019 7.301 7.318 7.120 7.146 148,325 -0.19(-2.58%)
Oct 11, 2019 7.404 7.456 7.288 7.336 356,223 -0.06(-0.81%)
Oct 10, 2019 7.620 7.697 7.284 7.396 822,522 -0.09(-1.26%)
Oct 09, 2019 7.723 7.723 7.482 7.490 193,870 -0.09(-1.14%)
Oct 08, 2019 7.680 7.921 7.534 7.577 406,730 +0.09(+1.27%)
Oct 07, 2019 8.016 8.033 7.447 7.482 294,990 -0.67(-8.24%)
Oct 04, 2019 8.050 8.201 7.973 8.153 170,387 +0.18(+2.27%)
Oct 03, 2019 7.878 8.042 7.723 7.973 360,360 +0.21(+2.66%)
Oct 02, 2019 7.938 7.955 7.757 7.766 265,349 -0.31(-3.84%)
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.