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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2020 5.973 5.982 5.820 5.820 465,462 -0.34(-5.54%)
Aug 28, 2020 6.036 6.332 5.960 6.162 651,640 +0.38(+6.52%)
Aug 27, 2020 5.892 5.906 5.668 5.784 354,269 -0.02(-0.31%)
Aug 26, 2020 6.171 6.180 5.766 5.802 853,783 -0.35(-5.69%)
Aug 25, 2020 5.892 6.323 5.775 6.153 1,627,793 +0.21(+3.47%)
Aug 24, 2020 5.659 6.009 5.533 5.946 1,463,540 +0.49(+8.88%)
Aug 21, 2020 5.263 5.650 5.263 5.461 1,027,617 +0.29(+5.56%)
Aug 20, 2020 5.003 5.210 4.949 5.174 1,142,349 +0.01(+0.17%)
Aug 19, 2020 5.326 5.326 5.138 5.165 976,779 -0.16(-3.04%)
Aug 18, 2020 5.371 5.434 5.210 5.326 553,164 +0.09(+1.72%)
Aug 17, 2020 5.614 5.650 5.120 5.236 1,763,499 -0.40(-7.17%)
Aug 14, 2020 5.560 5.677 5.439 5.641 745,050 +0.08(+1.45%)
Aug 13, 2020 5.982 6.072 5.452 5.560 967,958 -0.25(-4.33%)
Aug 12, 2020 5.865 5.910 5.677 5.811 804,468 -0.25(-4.15%)
Aug 11, 2020 6.171 6.180 6.027 6.063 491,243 -0.05(-0.88%)
Aug 10, 2020 6.180 6.224 6.081 6.117 539,081 -0.09(-1.45%)
Aug 07, 2020 6.251 6.305 6.103 6.207 432,200 -0.17(-2.59%)
Aug 06, 2020 6.191 6.587 6.139 6.372 911,141 +0.20(+3.21%)
Aug 05, 2020 6.423 6.501 6.139 6.174 805,667 -0.02(-0.28%)
Aug 04, 2020 6.217 6.355 6.079 6.191 485,575 -0.15(-2.31%)
Aug 03, 2020 6.277 6.342 6.225 6.337 261,091 +0.00(+0.00%)
Jul 31, 2020 6.484 6.484 6.286 6.337 261,307 -0.28(-4.17%)
Jul 30, 2020 6.587 6.630 6.484 6.613 329,476 +0.07(+1.05%)
Jul 29, 2020 6.458 6.634 6.372 6.544 529,227 +0.07(+1.06%)
Jul 28, 2020 6.415 6.578 6.415 6.475 382,556 -0.02(-0.27%)
Jul 27, 2020 6.363 6.535 6.217 6.492 470,331 +0.23(+3.71%)
Jul 24, 2020 6.208 6.363 6.122 6.260 239,357 +0.02(+0.28%)
Jul 23, 2020 6.510 6.544 6.234 6.243 366,624 -0.30(-4.61%)
Jul 22, 2020 6.458 6.647 6.432 6.544 829,815 +0.27(+4.25%)
Jul 21, 2020 6.458 6.458 6.268 6.277 452,527 -0.08(-1.22%)
Jul 20, 2020 6.458 6.458 6.281 6.355 379,295 -0.08(-1.20%)
Jul 17, 2020 5.872 6.492 5.821 6.432 1,538,926 +0.82(+14.57%)
Jul 16, 2020 5.666 5.735 5.614 5.614 191,405 -0.09(-1.51%)
Jul 15, 2020 5.640 5.778 5.584 5.700 628,448 +0.15(+2.64%)
Jul 14, 2020 5.494 5.628 5.459 5.554 460,670 +0.01(+0.16%)
Jul 13, 2020 5.735 5.804 5.545 5.545 401,804 -0.27(-4.59%)
Jul 10, 2020 5.674 5.984 5.666 5.812 485,683 +0.00(+0.00%)
Jul 09, 2020 5.872 6.238 5.795 5.812 1,185,676 +0.33(+5.97%)
Jul 08, 2020 5.468 5.511 5.416 5.485 315,385 +0.17(+3.24%)
Jul 07, 2020 5.330 5.502 5.313 5.313 311,579 -0.04(-0.80%)
Jul 06, 2020 5.425 5.463 5.270 5.356 391,103 +0.19(+3.67%)
Jul 02, 2020 5.339 5.382 5.149 5.166 507,516 -0.09(-1.64%)
Jul 01, 2020 5.037 5.304 5.020 5.252 707,590 +0.37(+7.58%)
Jun 30, 2020 4.899 5.046 4.839 4.882 1,434,586 -0.03(-0.53%)
Jun 29, 2020 4.951 4.977 4.813 4.908 372,935 +0.21(+4.40%)
Jun 26, 2020 4.770 4.882 4.671 4.701 786,128 -0.26(-5.21%)
Jun 25, 2020 4.994 5.024 4.809 4.960 781,038 +0.16(+3.41%)
Jun 24, 2020 4.934 5.003 4.740 4.796 540,017 -0.28(-5.43%)
Jun 23, 2020 5.209 5.209 5.046 5.072 281,510 +0.01(+0.17%)
Jun 22, 2020 5.063 5.205 5.011 5.063 431,889 +0.19(+3.89%)
Jun 19, 2020 5.089 5.106 4.839 4.874 487,657 -0.10(-2.08%)
Jun 18, 2020 5.054 5.141 4.960 4.977 326,936 -0.23(-4.46%)
Jun 17, 2020 5.141 5.330 5.054 5.209 1,162,376 +0.40(+8.23%)
Jun 16, 2020 5.106 5.121 4.753 4.813 734,991 -0.07(-1.41%)
Jun 15, 2020 4.822 5.093 4.757 4.882 575,900 -0.27(-5.18%)
Jun 12, 2020 5.029 5.166 4.891 5.149 590,786 +0.33(+6.79%)
Jun 11, 2020 5.063 5.080 4.736 4.822 466,528 -0.47(-8.94%)
Jun 10, 2020 5.657 5.674 5.295 5.295 640,473 -0.27(-4.80%)
Jun 09, 2020 5.364 5.683 5.287 5.562 1,019,702 -0.03(-0.62%)
Jun 08, 2020 5.252 5.623 5.244 5.597 923,823 +0.41(+7.97%)
Jun 05, 2020 5.252 5.364 5.158 5.184 719,930 +0.19(+3.79%)
Jun 04, 2020 5.011 5.063 4.899 4.994 571,028 -0.08(-1.53%)
Jun 03, 2020 5.166 5.227 4.994 5.072 994,189 +0.15(+2.97%)
Jun 02, 2020 4.839 4.968 4.822 4.925 1,136,201 +0.22(+4.57%)
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.