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

Centrais Electricas Brazil ADR (NY: EBR )

7.360 -0.470 (-6.00%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2022 6.349 6.455 6.262 6.397 1,263,485 -0.01(-0.15%)
Feb 25, 2022 6.388 6.407 6.291 6.407 907,372 +0.12(+1.84%)
Feb 24, 2022 6.253 6.407 6.117 6.291 2,252,213 -0.38(-5.64%)
Feb 23, 2022 6.667 6.754 6.639 6.667 1,747,821 +0.22(+3.44%)
Feb 22, 2022 6.446 6.540 6.412 6.446 1,149,601 -0.01(-0.15%)
Feb 18, 2022 6.455 0 -0.08(-1.18%)
Feb 17, 2022 6.552 6.581 6.479 6.532 881,720 -0.09(-1.31%)
Feb 16, 2022 6.803 6.812 6.561 6.619 1,404,336 +0.10(+1.48%)
Feb 15, 2022 6.195 6.542 6.175 6.523 2,669,351 +0.35(+5.62%)
Feb 14, 2022 6.214 6.282 6.064 6.175 1,141,611 +0.00(+0.00%)
Feb 11, 2022 6.214 6.368 6.093 6.175 1,576,854 -0.03(-0.47%)
Feb 10, 2022 6.243 6.359 6.175 6.204 1,827,226 -0.03(-0.46%)
Feb 09, 2022 5.963 6.277 5.915 6.233 2,227,937 +0.15(+2.54%)
Feb 08, 2022 6.069 6.146 6.050 6.079 768,506 -0.06(-0.94%)
Feb 07, 2022 6.021 6.166 6.007 6.137 1,152,830 +0.03(+0.47%)
Feb 04, 2022 6.146 6.190 6.045 6.108 949,515 -0.13(-2.01%)
Feb 03, 2022 6.175 6.301 6.233 1,137,590 +0.00(+0.00%)
Feb 02, 2022 6.349 6.407 6.069 6.233 2,148,296 -0.12(-1.82%)
Feb 01, 2022 6.417 6.426 6.301 6.349 596,973 -0.04(-0.60%)
Jan 31, 2022 6.291 6.417 6.388 1,400,645 +0.08(+1.22%)
Jan 28, 2022 6.233 6.335 6.204 6.310 1,679,100 +0.13(+2.03%)
Jan 27, 2022 6.349 6.368 6.146 6.185 1,246,932 -0.04(-0.62%)
Jan 26, 2022 6.156 6.330 6.103 6.224 2,802,798 +0.19(+3.20%)
Jan 25, 2022 5.876 6.084 5.867 6.031 1,174,268 +0.16(+2.80%)
Jan 24, 2022 5.925 5.944 5.789 5.867 1,521,575 -0.11(-1.78%)
Jan 21, 2022 6.050 6.127 5.963 5.973 1,623,132 +0.03(+0.49%)
Jan 20, 2022 5.944 6.035 5.925 5.944 1,345,954 +0.09(+1.48%)
Jan 19, 2022 5.693 5.929 5.635 5.857 1,706,115 +0.35(+6.30%)
Jan 18, 2022 5.567 5.625 5.432 5.510 1,759,493 -0.04(-0.70%)
Jan 14, 2022 5.548 0 +0.02(+0.35%)
Jan 13, 2022 5.558 5.654 5.452 5.529 1,212,144 +0.01(+0.17%)
Jan 12, 2022 5.268 5.529 5.268 5.519 1,585,174 +0.29(+5.54%)
Jan 11, 2022 5.075 5.249 5.046 5.230 2,196,052 +0.20(+4.03%)
Jan 10, 2022 5.124 5.124 4.984 5.027 2,319,078 -0.17(-3.34%)
Jan 07, 2022 5.307 5.394 5.177 5.201 1,694,937 -0.12(-2.18%)
Jan 06, 2022 5.375 5.394 5.312 5.317 823,257 -0.01(-0.18%)
Jan 05, 2022 5.365 5.423 5.297 5.326 1,753,922 -0.08(-1.43%)
Jan 04, 2022 5.384 5.548 5.375 5.403 944,004 -0.13(-2.27%)
Jan 03, 2022 5.674 5.674 5.519 5.529 1,103,665 -0.35(-5.91%)
Dec 31, 2021 5.789 5.876 5.780 5.876 537,409 +0.10(+1.67%)
Dec 30, 2021 5.664 5.847 5.664 5.780 495,886 +0.17(+3.10%)
Dec 29, 2021 5.693 5.722 5.567 5.606 578,638 -0.12(-2.02%)
Dec 28, 2021 5.635 5.732 5.601 5.722 687,263 +0.04(+0.68%)
Dec 27, 2021 5.645 5.703 5.592 5.683 448,765 +0.08(+1.38%)
Dec 23, 2021 5.654 5.664 5.592 5.606 1,624,973 -0.11(-1.86%)
Dec 22, 2021 5.548 5.717 5.500 5.712 2,816,404 +0.19(+3.50%)
Dec 21, 2021 5.490 5.563 5.490 5.519 1,039,244 +0.04(+0.70%)
Dec 20, 2021 5.490 5.519 5.399 5.481 1,196,630 -0.16(-2.91%)
Dec 17, 2021 5.567 5.717 5.548 5.645 4,867,622 +0.00(+0.00%)
Dec 16, 2021 5.674 5.732 5.621 5.645 1,754,826 -0.13(-2.17%)
Dec 15, 2021 5.336 5.842 5.317 5.770 4,680,124 -0.09(-1.48%)
Dec 14, 2021 6.031 6.103 5.741 5.857 3,090,483 -0.34(-5.45%)
Dec 13, 2021 6.233 6.291 6.161 6.195 1,122,602 +0.07(+1.10%)
Dec 10, 2021 6.031 6.127 6.011 6.127 488,005 +0.14(+2.42%)
Dec 09, 2021 6.137 6.146 5.973 5.982 868,208 -0.26(-4.17%)
Dec 08, 2021 6.349 6.392 6.166 6.243 865,675 +0.14(+2.37%)
Dec 07, 2021 6.060 6.117 6.007 6.098 729,031 +0.01(+0.16%)
Dec 06, 2021 6.175 6.233 6.079 6.089 721,016 +0.07(+1.12%)
Dec 03, 2021 6.050 6.108 5.881 6.021 960,746 +0.08(+1.30%)
Dec 02, 2021 5.934 5.982 5.886 5.944 1,062,658 +0.34(+6.02%)
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.