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

Centrais Electricas Brazil ADR (NY: EBR )

7.260 -0.410 (-5.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.389 8.406 8.340 8.380 66,283 -0.02(-0.21%)
Dec 30, 2019 8.398 8.416 8.344 8.398 195,334 +0.09(+1.08%)
Dec 27, 2019 8.281 8.326 8.218 8.308 353,881 -0.09(-1.07%)
Dec 26, 2019 8.299 8.398 8.254 8.398 181,996 +0.00(+0.00%)
Dec 24, 2019 8.362 8.398 8.272 8.398 106,764 +0.05(+0.65%)
Dec 23, 2019 8.030 8.344 8.012 8.344 908,617 +0.57(+7.28%)
Dec 20, 2019 7.868 7.886 7.760 7.778 882,367 -0.08(-1.03%)
Dec 19, 2019 7.733 7.922 7.697 7.859 1,095,637 +0.09(+1.16%)
Dec 18, 2019 7.715 7.778 7.549 7.769 1,213,735 -0.12(-1.48%)
Dec 17, 2019 7.913 7.935 7.823 7.886 363,708 -0.11(-1.35%)
Dec 16, 2019 7.922 8.039 7.904 7.994 589,241 +0.15(+1.95%)
Dec 13, 2019 7.895 7.958 7.832 7.841 163,928 -0.10(-1.25%)
Dec 12, 2019 7.841 7.953 7.823 7.940 287,307 +0.08(+1.03%)
Dec 11, 2019 7.769 7.863 7.751 7.859 274,719 +0.11(+1.39%)
Dec 10, 2019 7.742 7.796 7.697 7.751 134,242 +0.00(+0.00%)
Dec 09, 2019 7.715 7.823 7.715 7.751 130,365 +0.01(+0.12%)
Dec 06, 2019 7.742 7.868 7.706 7.742 180,721 +0.09(+1.18%)
Dec 05, 2019 7.589 7.688 7.553 7.652 172,566 +0.08(+1.07%)
Dec 04, 2019 7.643 7.643 7.562 7.571 119,275 +0.04(+0.60%)
Dec 03, 2019 7.517 7.616 7.499 7.526 175,555 +0.04(+0.48%)
Dec 02, 2019 7.445 7.517 7.400 7.490 210,802 +0.10(+1.34%)
Nov 29, 2019 7.364 7.400 7.328 7.391 181,166 +0.09(+1.23%)
Nov 27, 2019 7.283 7.319 7.175 7.301 558,069 +0.05(+0.74%)
Nov 26, 2019 7.301 7.310 7.202 7.247 423,441 -0.18(-2.42%)
Nov 25, 2019 7.472 7.517 7.400 7.427 264,219 -0.13(-1.78%)
Nov 22, 2019 7.580 7.625 7.490 7.562 371,786 +0.04(+0.60%)
Nov 21, 2019 7.499 7.562 7.418 7.517 199,651 +0.04(+0.60%)
Nov 20, 2019 7.454 7.508 7.391 7.472 126,956 +0.01(+0.12%)
Nov 19, 2019 7.643 7.643 7.409 7.463 269,905 -0.21(-2.70%)
Nov 18, 2019 7.751 7.787 7.603 7.670 356,543 -0.13(-1.61%)
Nov 15, 2019 7.697 7.814 7.679 7.796 142,353 +0.20(+2.60%)
Nov 14, 2019 7.733 7.832 7.598 7.598 570,806 -0.15(-1.97%)
Nov 13, 2019 7.769 7.895 7.634 7.751 1,302,339 -0.25(-3.15%)
Nov 12, 2019 8.317 8.326 7.886 8.003 546,183 -0.26(-3.16%)
Nov 11, 2019 8.182 8.317 8.173 8.263 448,550 +0.06(+0.77%)
Nov 08, 2019 8.542 8.623 8.155 8.200 687,521 -0.57(-6.46%)
Nov 07, 2019 8.830 8.929 8.740 8.767 129,717 -0.08(-0.91%)
Nov 06, 2019 8.749 8.992 8.659 8.848 300,930 -0.14(-1.60%)
Nov 05, 2019 8.965 9.109 8.884 8.992 598,218 +0.05(+0.60%)
Nov 04, 2019 8.974 9.000 8.884 8.938 136,808 -0.01(-0.10%)
Nov 01, 2019 9.055 9.252 8.812 8.947 417,050 +0.13(+1.43%)
Oct 31, 2019 8.623 8.911 8.547 8.821 353,148 +0.13(+1.55%)
Oct 30, 2019 8.371 8.713 8.290 8.686 224,162 +0.26(+3.09%)
Oct 29, 2019 8.479 8.542 8.362 8.425 142,334 -0.11(-1.26%)
Oct 28, 2019 8.371 8.578 8.236 8.533 214,689 +0.19(+2.26%)
Oct 25, 2019 8.245 8.362 8.227 8.344 98,090 +0.07(+0.87%)
Oct 24, 2019 8.344 8.380 8.200 8.272 211,205 -0.02(-0.22%)
Oct 23, 2019 8.236 8.362 8.048 8.290 273,596 +0.06(+0.77%)
Oct 22, 2019 8.272 8.497 8.182 8.227 127,528 -0.06(-0.76%)
Oct 21, 2019 8.281 8.361 8.223 8.290 297,627 +0.09(+1.10%)
Oct 18, 2019 7.949 8.335 7.895 8.200 492,230 +0.45(+5.80%)
Oct 17, 2019 7.769 7.850 7.733 7.751 232,241 -0.10(-1.26%)
Oct 16, 2019 7.418 7.886 7.400 7.850 403,148 +0.35(+4.68%)
Oct 15, 2019 7.553 7.607 7.391 7.499 190,255 +0.04(+0.48%)
Oct 14, 2019 7.625 7.643 7.436 7.463 142,025 -0.20(-2.58%)
Oct 11, 2019 7.733 7.787 7.611 7.661 341,091 -0.06(-0.82%)
Oct 10, 2019 7.958 8.039 7.607 7.724 787,583 -0.10(-1.26%)
Oct 09, 2019 8.066 8.066 7.814 7.823 185,635 -0.09(-1.14%)
Oct 08, 2019 8.021 8.272 7.868 7.913 389,453 +0.10(+1.27%)
Oct 07, 2019 8.371 8.389 7.778 7.814 282,459 -0.70(-8.24%)
Oct 04, 2019 8.407 8.565 8.326 8.515 163,150 +0.19(+2.27%)
Oct 03, 2019 8.227 8.398 8.066 8.326 345,053 +0.22(+2.66%)
Oct 02, 2019 8.290 8.308 8.102 8.111 254,078 -0.32(-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.