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

Centrais Electricas Brazil ADR (NY: EBR )

7.420 -0.050 (-0.67%)
Streaming Delayed Price Updated: 2:19 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 (%)
Dec 31, 2019 8.034 8.050 7.986 8.025 69,217 -0.02(-0.21%)
Dec 30, 2019 8.042 8.059 7.991 8.042 203,981 +0.09(+1.08%)
Dec 27, 2019 7.930 7.973 7.870 7.956 369,546 -0.09(-1.07%)
Dec 26, 2019 7.948 8.042 7.904 8.042 190,052 +0.00(+0.00%)
Dec 24, 2019 8.008 8.042 7.922 8.042 111,491 +0.05(+0.65%)
Dec 23, 2019 7.689 7.991 7.672 7.991 948,839 +0.54(+7.28%)
Dec 20, 2019 7.534 7.551 7.431 7.448 921,427 -0.08(-1.03%)
Dec 19, 2019 7.405 7.586 7.371 7.526 1,144,138 +0.09(+1.16%)
Dec 18, 2019 7.388 7.448 7.229 7.440 1,267,465 -0.11(-1.48%)
Dec 17, 2019 7.577 7.599 7.491 7.551 379,808 -0.10(-1.35%)
Dec 16, 2019 7.586 7.698 7.569 7.655 615,325 +0.15(+1.95%)
Dec 13, 2019 7.560 7.620 7.500 7.508 171,185 -0.09(-1.25%)
Dec 12, 2019 7.508 7.616 7.491 7.603 300,026 +0.08(+1.03%)
Dec 11, 2019 7.440 7.530 7.422 7.526 286,880 +0.10(+1.39%)
Dec 10, 2019 7.414 7.465 7.371 7.422 140,185 +0.00(+0.00%)
Dec 09, 2019 7.388 7.491 7.388 7.422 136,136 +0.01(+0.12%)
Dec 06, 2019 7.414 7.534 7.379 7.414 188,721 +0.09(+1.18%)
Dec 05, 2019 7.267 7.362 7.233 7.328 180,205 +0.08(+1.07%)
Dec 04, 2019 7.319 7.319 7.241 7.250 124,555 +0.04(+0.60%)
Dec 03, 2019 7.198 7.293 7.181 7.207 183,327 +0.03(+0.48%)
Dec 02, 2019 7.130 7.198 7.086 7.173 220,134 +0.09(+1.34%)
Nov 29, 2019 7.052 7.086 7.018 7.078 189,186 +0.09(+1.23%)
Nov 27, 2019 6.975 7.009 6.871 6.992 582,773 +0.05(+0.74%)
Nov 26, 2019 6.992 7.000 6.897 6.940 442,186 -0.17(-2.42%)
Nov 25, 2019 7.155 7.198 7.086 7.112 275,916 -0.13(-1.78%)
Nov 22, 2019 7.259 7.302 7.173 7.241 388,244 +0.04(+0.60%)
Nov 21, 2019 7.181 7.241 7.104 7.198 208,489 +0.04(+0.60%)
Nov 20, 2019 7.138 7.190 7.078 7.155 132,576 +0.01(+0.12%)
Nov 19, 2019 7.319 7.319 7.095 7.147 281,853 -0.20(-2.70%)
Nov 18, 2019 7.422 7.457 7.280 7.345 372,327 -0.12(-1.61%)
Nov 15, 2019 7.371 7.483 7.353 7.465 148,654 +0.19(+2.60%)
Nov 14, 2019 7.405 7.500 7.276 7.276 596,074 -0.15(-1.97%)
Nov 13, 2019 7.440 7.560 7.310 7.422 1,359,991 -0.24(-3.15%)
Nov 12, 2019 7.965 7.973 7.551 7.663 570,361 -0.25(-3.16%)
Nov 11, 2019 7.836 7.965 7.827 7.913 468,406 +0.06(+0.77%)
Nov 08, 2019 8.180 8.258 7.810 7.853 717,956 -0.54(-6.46%)
Nov 07, 2019 8.456 8.550 8.369 8.395 135,459 -0.08(-0.91%)
Nov 06, 2019 8.378 8.611 8.292 8.473 314,251 -0.14(-1.60%)
Nov 05, 2019 8.585 8.722 8.507 8.611 624,699 +0.05(+0.60%)
Nov 04, 2019 8.593 8.618 8.507 8.559 142,864 -0.01(-0.10%)
Nov 01, 2019 8.671 8.860 8.438 8.568 435,512 +0.12(+1.43%)
Oct 31, 2019 8.258 8.533 8.184 8.447 368,781 +0.13(+1.55%)
Oct 30, 2019 8.016 8.344 7.939 8.318 234,086 +0.25(+3.10%)
Oct 29, 2019 8.120 8.180 8.008 8.068 148,635 -0.10(-1.26%)
Oct 28, 2019 8.016 8.214 7.887 8.171 224,193 +0.18(+2.26%)
Oct 25, 2019 7.896 8.008 7.879 7.991 102,432 +0.07(+0.87%)
Oct 24, 2019 7.991 8.025 7.853 7.922 220,555 -0.02(-0.22%)
Oct 23, 2019 7.887 8.008 7.706 7.939 285,707 +0.06(+0.77%)
Oct 22, 2019 7.922 8.137 7.836 7.879 133,173 -0.06(-0.76%)
Oct 21, 2019 7.930 8.007 7.874 7.939 310,802 +0.09(+1.10%)
Oct 18, 2019 7.612 7.982 7.560 7.853 514,020 +0.43(+5.80%)
Oct 17, 2019 7.440 7.517 7.405 7.422 242,522 -0.09(-1.26%)
Oct 16, 2019 7.104 7.551 7.086 7.517 420,995 +0.34(+4.68%)
Oct 15, 2019 7.233 7.285 7.078 7.181 198,677 +0.03(+0.48%)
Oct 14, 2019 7.302 7.319 7.121 7.147 148,312 -0.19(-2.58%)
Oct 11, 2019 7.405 7.457 7.289 7.336 356,190 -0.06(-0.81%)
Oct 10, 2019 7.620 7.698 7.285 7.396 822,448 -0.09(-1.26%)
Oct 09, 2019 7.724 7.724 7.483 7.491 193,852 -0.09(-1.14%)
Oct 08, 2019 7.681 7.922 7.534 7.577 406,694 +0.09(+1.27%)
Oct 07, 2019 8.016 8.034 7.448 7.483 294,963 -0.67(-8.24%)
Oct 04, 2019 8.051 8.202 7.973 8.154 170,372 +0.18(+2.27%)
Oct 03, 2019 7.879 8.042 7.724 7.973 360,327 +0.21(+2.66%)
Oct 02, 2019 7.939 7.956 7.758 7.767 265,325 -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.