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 (%)
Nov 30, 2021 5.684 5.713 5.462 5.626 1,417,100 -0.08(-1.35%)
Nov 29, 2021 5.742 5.742 5.655 5.703 406,161 +0.03(+0.51%)
Nov 26, 2021 5.655 5.693 5.621 5.674 491,615 -0.02(-0.34%)
Nov 24, 2021 5.636 5.771 5.616 5.693 801,324 -0.05(-0.84%)
Nov 23, 2021 5.520 5.756 5.462 5.742 984,636 +0.18(+3.30%)
Nov 22, 2021 5.732 5.790 5.549 5.558 1,275,826 -0.19(-3.36%)
Nov 19, 2021 5.800 5.867 5.722 5.751 616,274 +0.03(+0.51%)
Nov 18, 2021 5.800 5.732 5.684 5.722 1,252,336 +0.00(+0.00%)
Nov 17, 2021 5.761 5.877 5.636 5.722 2,006,835 -0.37(-6.02%)
Nov 16, 2021 6.108 6.186 6.031 6.089 768,757 -0.25(-3.96%)
Nov 15, 2021 6.514 6.514 6.292 6.340 494,329 +0.01(+0.15%)
Nov 12, 2021 6.408 6.408 6.321 6.330 585,093 -0.11(-1.65%)
Nov 11, 2021 6.427 6.533 6.417 6.436 913,437 +0.18(+2.93%)
Nov 10, 2021 6.369 6.253 985,602 +0.07(+1.09%)
Nov 09, 2021 6.282 6.359 6.133 6.186 986,175 +0.20(+3.39%)
Nov 08, 2021 6.022 6.055 5.935 5.983 497,405 -0.06(-0.96%)
Nov 05, 2021 5.935 6.070 5.915 6.041 716,597 +0.31(+5.39%)
Nov 04, 2021 5.973 5.993 5.703 5.732 1,441,750 -0.41(-6.60%)
Nov 03, 2021 5.935 6.195 5.857 6.137 1,098,917 +0.22(+3.75%)
Nov 02, 2021 6.022 6.041 5.848 5.915 650,552 -0.11(-1.76%)
Nov 01, 2021 5.915 6.070 5.935 6.022 1,020,740 +0.15(+2.63%)
Oct 29, 2021 6.263 6.268 5.819 5.867 3,822,678 -0.37(-5.88%)
Oct 28, 2021 6.330 6.398 6.205 6.234 1,129,349 -0.14(-2.27%)
Oct 27, 2021 6.427 6.523 6.335 6.379 998,432 +0.05(+0.76%)
Oct 26, 2021 6.224 6.369 6.330 1,115,469 -0.07(-1.06%)
Oct 25, 2021 6.224 6.441 6.181 6.398 1,895,072 +0.28(+4.57%)
Oct 22, 2021 6.041 6.668 5.693 6.118 5,945,079 -0.10(-1.55%)
Oct 21, 2021 6.388 6.427 6.089 6.215 3,067,794 -0.43(-6.53%)
Oct 20, 2021 6.880 6.890 6.634 6.649 1,648,449 -0.16(-2.41%)
Oct 19, 2021 7.006 7.059 6.769 6.813 2,344,366 -0.34(-4.72%)
Oct 18, 2021 6.832 7.165 6.774 7.151 1,511,948 +0.19(+2.77%)
Oct 15, 2021 7.073 7.180 6.958 6.958 7,017,316 -0.10(-1.37%)
Oct 14, 2021 6.890 7.054 6.866 7.054 1,820,181 +0.13(+1.81%)
Oct 13, 2021 6.948 7.001 6.803 6.929 3,418,331 -0.11(-1.51%)
Oct 12, 2021 6.861 7.228 6.822 7.035 2,833,662 +0.14(+2.10%)
Oct 11, 2021 6.736 6.972 6.716 6.890 3,896,772 +0.16(+2.44%)
Oct 08, 2021 6.629 6.774 6.610 6.726 1,683,198 +0.15(+2.35%)
Oct 07, 2021 6.514 6.596 6.432 6.572 1,531,232 +0.11(+1.64%)
Oct 06, 2021 6.379 6.475 6.239 6.465 1,337,821 -0.01(-0.15%)
Oct 05, 2021 6.523 6.543 6.406 6.475 1,075,908 -0.07(-1.03%)
Oct 04, 2021 6.765 6.803 6.436 6.543 3,016,558 -0.46(-6.61%)
Oct 01, 2021 6.987 7.044 6.900 7.006 1,107,052 +0.15(+2.25%)
Sep 30, 2021 6.880 6.996 6.832 6.851 747,191 -0.04(-0.56%)
Sep 29, 2021 6.900 7.078 6.880 6.890 545,881 -0.04(-0.56%)
Sep 28, 2021 7.064 7.112 6.890 6.929 579,510 -0.19(-2.71%)
Sep 27, 2021 7.141 7.286 7.044 7.122 670,089 -0.01(-0.14%)
Sep 24, 2021 7.006 7.189 6.996 7.131 992,441 +0.01(+0.14%)
Sep 23, 2021 7.015 7.170 6.996 7.122 604,136 +0.12(+1.65%)
Sep 22, 2021 6.996 7.093 6.919 7.006 1,184,621 +0.05(+0.69%)
Sep 21, 2021 6.774 7.035 6.707 6.958 494,189 +0.23(+3.44%)
Sep 20, 2021 6.832 6.890 6.601 6.726 886,665 -0.14(-1.97%)
Sep 17, 2021 6.822 6.885 6.716 6.861 820,783 -0.04(-0.56%)
Sep 16, 2021 6.948 6.987 6.851 6.900 693,892 -0.11(-1.52%)
Sep 15, 2021 6.977 7.030 6.885 7.006 1,053,300 -0.03(-0.41%)
Sep 14, 2021 7.044 7.126 6.933 7.035 904,669 +0.06(+0.83%)
Sep 13, 2021 6.929 7.073 6.822 6.977 662,005 +0.28(+4.18%)
Sep 10, 2021 6.919 6.938 6.687 6.697 892,902 -0.06(-0.86%)
Sep 09, 2021 6.388 6.842 6.388 6.755 2,262,322 +0.43(+6.87%)
Sep 08, 2021 6.832 6.851 6.272 6.321 2,113,213 -0.67(-9.53%)
Sep 07, 2021 6.977 7.073 6.948 6.987 512,333 +0.13(+1.83%)
Sep 03, 2021 6.996 7.001 6.832 6.861 468,212 -0.08(-1.11%)
Sep 02, 2021 6.987 7.064 6.890 6.938 731,800 -0.31(-4.26%)
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.