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

Centrais Electricas Brazil ADR (NY: EBR )

7.425 -0.045 (-0.60%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 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 (%)
Aug 30, 2019 9.540 9.747 9.394 9.523 319,491 +0.24(+2.60%)
Aug 29, 2019 9.101 9.403 8.972 9.282 308,559 +0.26(+2.86%)
Aug 28, 2019 8.705 9.136 8.593 9.024 593,855 +0.18(+2.04%)
Aug 27, 2019 9.032 9.187 8.757 8.843 590,802 -0.22(-2.38%)
Aug 26, 2019 9.368 9.429 9.041 9.058 313,107 -0.34(-3.66%)
Aug 23, 2019 9.739 10.06 9.351 9.403 551,184 -0.47(-4.80%)
Aug 22, 2019 9.386 9.967 9.377 9.876 1,659,095 +0.37(+3.89%)
Aug 21, 2019 8.834 9.730 8.679 9.506 2,109,180 +1.04(+12.31%)
Aug 20, 2019 8.335 8.576 8.223 8.464 376,669 -0.10(-1.21%)
Aug 19, 2019 8.895 8.912 8.464 8.568 357,525 -0.29(-3.30%)
Aug 16, 2019 8.740 8.877 8.636 8.860 499,155 +0.26(+3.00%)
Aug 15, 2019 8.791 8.800 8.404 8.602 272,009 -0.12(-1.38%)
Aug 14, 2019 9.076 9.136 8.701 8.722 401,101 -0.66(-7.06%)
Aug 13, 2019 9.187 9.437 9.093 9.386 356,091 +0.22(+2.44%)
Aug 12, 2019 9.084 9.420 9.032 9.162 278,932 -0.37(-3.88%)
Aug 09, 2019 9.342 9.575 9.342 9.532 198,245 +0.10(+1.10%)
Aug 08, 2019 8.998 9.463 8.972 9.429 344,282 +0.47(+5.29%)
Aug 07, 2019 9.050 9.050 8.817 8.955 377,579 -0.25(-2.71%)
Aug 06, 2019 9.291 9.308 9.032 9.205 306,720 +0.04(+0.47%)
Aug 05, 2019 9.187 9.368 9.119 9.162 577,191 -0.20(-2.12%)
Aug 02, 2019 9.558 9.609 9.179 9.360 416,930 +0.08(+0.83%)
Aug 01, 2019 9.127 9.429 9.110 9.282 1,153,820 +0.45(+5.07%)
Jul 31, 2019 8.860 8.998 8.679 8.834 262,505 +0.02(+0.20%)
Jul 30, 2019 8.679 8.860 8.671 8.817 273,139 +0.10(+1.19%)
Jul 29, 2019 8.783 8.791 8.602 8.714 205,657 -0.02(-0.20%)
Jul 26, 2019 8.628 8.783 8.573 8.731 237,034 +0.18(+2.11%)
Jul 25, 2019 8.679 8.679 8.507 8.550 176,626 -0.18(-2.07%)
Jul 24, 2019 8.809 8.912 8.681 8.731 526,264 -0.04(-0.49%)
Jul 23, 2019 8.860 8.877 8.744 8.774 133,193 -0.11(-1.26%)
Jul 22, 2019 9.084 9.110 8.830 8.886 310,639 -0.14(-1.53%)
Jul 19, 2019 9.136 9.265 9.007 9.024 288,251 -0.24(-2.60%)
Jul 18, 2019 9.136 9.317 9.136 9.265 509,308 +0.10(+1.13%)
Jul 17, 2019 9.153 9.205 9.032 9.162 818,807 +0.41(+4.72%)
Jul 16, 2019 8.550 8.748 8.438 8.748 270,800 +0.18(+2.11%)
Jul 15, 2019 8.877 8.921 8.559 8.568 426,081 -0.39(-4.33%)
Jul 12, 2019 8.877 9.041 8.662 8.955 781,483 +0.17(+1.96%)
Jul 11, 2019 8.309 8.886 8.309 8.783 850,982 +0.42(+5.05%)
Jul 10, 2019 8.387 8.524 8.318 8.361 537,014 +0.19(+2.32%)
Jul 09, 2019 8.034 8.184 8.008 8.171 220,873 +0.09(+1.06%)
Jul 08, 2019 8.171 8.240 8.077 8.085 364,233 -0.07(-0.84%)
Jul 05, 2019 8.085 8.163 7.973 8.154 466,056 +0.44(+5.69%)
Jul 03, 2019 7.646 7.767 7.629 7.715 191,625 -0.04(-0.56%)
Jul 02, 2019 7.896 7.939 7.706 7.758 206,574 -0.15(-1.96%)
Jul 01, 2019 8.059 8.098 7.870 7.913 397,216 +0.06(+0.77%)
Jun 28, 2019 7.741 7.896 7.741 7.853 348,758 +0.28(+3.64%)
Jun 27, 2019 7.474 7.620 7.332 7.577 394,701 +0.01(+0.11%)
Jun 26, 2019 7.500 7.595 7.457 7.569 277,068 +0.21(+2.81%)
Jun 25, 2019 7.612 7.646 7.353 7.362 290,023 -0.35(-4.58%)
Jun 24, 2019 7.775 7.853 7.646 7.715 200,008 -0.03(-0.44%)
Jun 21, 2019 7.922 7.982 7.681 7.749 474,998 -0.26(-3.23%)
Jun 20, 2019 7.853 8.064 7.853 8.008 301,571 +0.15(+1.86%)
Jun 19, 2019 7.620 7.879 7.595 7.861 324,807 +0.17(+2.24%)
Jun 18, 2019 7.741 7.870 7.629 7.689 360,391 +0.09(+1.13%)
Jun 17, 2019 7.836 7.844 7.603 7.603 277,996 -0.09(-1.23%)
Jun 14, 2019 7.844 7.956 7.689 7.698 436,092 -0.26(-3.25%)
Jun 13, 2019 7.913 8.094 7.879 7.956 513,981 +0.03(+0.33%)
Jun 12, 2019 8.197 8.296 7.930 7.930 748,237 -0.14(-1.71%)
Jun 11, 2019 7.991 8.103 7.913 8.068 293,722 +0.20(+2.52%)
Jun 10, 2019 7.948 7.948 7.818 7.870 263,738 -0.12(-1.51%)
Jun 07, 2019 8.008 8.163 7.948 7.991 700,187 +0.08(+0.98%)
Jun 06, 2019 7.818 7.930 7.732 7.913 340,096 +0.26(+3.37%)
Jun 05, 2019 7.810 7.861 7.646 7.655 249,136 -0.18(-2.31%)
Jun 04, 2019 7.741 7.836 7.655 7.836 286,900 +0.22(+2.82%)
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.