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

Centrais Electricas Brazil ADR (NY: EBR )

7.280 -0.040 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 29, 2023 8.563 8.563 8.464 8.534 580,433 -0.06(-0.69%)
Dec 28, 2023 8.672 8.732 8.568 8.593 1,019,546 -0.09(-1.03%)
Dec 27, 2023 8.633 8.707 8.603 8.682 441,466 +0.03(+0.34%)
Dec 26, 2023 8.623 8.677 8.603 8.652 392,559 +0.08(+0.92%)
Dec 22, 2023 8.454 8.643 8.435 8.573 571,822 +0.12(+1.41%)
Dec 21, 2023 8.395 8.464 8.347 8.454 713,269 +0.22(+2.64%)
Dec 20, 2023 8.445 8.464 8.237 8.237 1,417,328 -0.28(-3.26%)
Dec 19, 2023 8.474 8.524 8.405 8.514 630,365 +0.14(+1.65%)
Dec 18, 2023 8.266 8.405 8.202 8.375 973,699 +0.21(+2.55%)
Dec 15, 2023 8.316 8.326 8.148 8.167 2,087,417 -0.22(-2.60%)
Dec 14, 2023 8.415 8.435 8.306 8.385 1,265,515 -0.07(-0.82%)
Dec 13, 2023 8.177 8.454 8.138 8.454 1,533,946 +0.35(+4.27%)
Dec 12, 2023 8.177 8.187 8.059 8.108 1,344,316 -0.11(-1.33%)
Dec 11, 2023 8.217 8.276 8.162 8.217 792,163 -0.04(-0.48%)
Dec 08, 2023 8.306 8.395 8.197 8.256 1,271,254 -0.07(-0.83%)
Dec 07, 2023 8.415 8.415 8.316 8.326 533,543 -0.04(-0.47%)
Dec 06, 2023 8.365 8.385 8.311 8.365 822,789 +0.06(+0.72%)
Dec 05, 2023 8.148 8.380 8.148 8.306 1,270,220 +0.15(+1.82%)
Dec 04, 2023 8.227 8.286 8.093 8.158 705,673 -0.14(-1.67%)
Dec 01, 2023 8.108 8.385 8.098 8.296 912,986 +0.10(+1.21%)
Nov 30, 2023 8.128 8.247 8.009 8.197 1,916,767 -0.01(-0.12%)
Nov 29, 2023 8.227 8.331 8.187 8.207 519,558 -0.09(-1.07%)
Nov 28, 2023 8.296 8.435 8.242 8.296 626,459 -0.02(-0.24%)
Nov 27, 2023 8.227 8.341 8.148 8.316 888,601 +0.13(+1.57%)
Nov 24, 2023 8.187 8.237 8.133 8.187 355,906 +0.08(+0.98%)
Nov 22, 2023 8.148 8.222 8.029 8.108 729,807 +0.01(+0.12%)
Nov 21, 2023 8.167 8.217 8.049 8.098 680,744 -0.18(-2.15%)
Nov 20, 2023 8.158 8.306 8.158 8.276 750,271 +0.13(+1.58%)
Nov 17, 2023 8.158 8.311 8.128 8.148 856,744 -0.10(-1.20%)
Nov 16, 2023 8.177 8.256 8.059 8.247 1,084,680 +0.19(+2.33%)
Nov 15, 2023 8.049 8.148 7.893 8.059 1,198,515 +0.04(+0.49%)
Nov 14, 2023 7.930 8.049 7.910 8.019 854,252 +0.32(+4.11%)
Nov 13, 2023 7.504 7.722 7.489 7.702 633,874 +0.18(+2.37%)
Nov 10, 2023 7.554 7.633 7.474 7.524 731,643 +0.08(+1.06%)
Nov 09, 2023 7.613 7.648 7.415 7.445 1,239,778 -0.09(-1.18%)
Nov 08, 2023 7.682 7.761 7.460 7.534 1,808,476 -0.07(-0.91%)
Nov 07, 2023 7.613 7.722 7.588 7.603 1,616,463 +0.14(+1.86%)
Nov 06, 2023 7.346 7.504 7.336 7.465 1,024,572 +0.01(+0.13%)
Nov 03, 2023 7.435 7.544 7.336 7.455 1,711,102 +0.19(+2.59%)
Nov 02, 2023 7.257 7.336 7.207 7.267 993,871 +0.11(+1.52%)
Nov 01, 2023 6.841 7.197 6.841 7.158 944,152 +0.38(+5.55%)
Oct 31, 2023 6.692 6.821 6.682 6.781 923,038 +0.05(+0.74%)
Oct 30, 2023 6.920 6.984 6.682 6.732 1,002,632 -0.04(-0.58%)
Oct 27, 2023 7.128 7.187 6.732 6.772 1,068,196 -0.18(-2.56%)
Oct 26, 2023 6.861 6.960 6.806 6.950 485,944 +0.17(+2.48%)
Oct 25, 2023 6.841 6.841 6.702 6.781 769,424 -0.07(-1.01%)
Oct 24, 2023 6.781 6.915 6.772 6.851 1,161,361 +0.13(+1.91%)
Oct 23, 2023 6.682 6.851 6.658 6.722 567,981 +0.03(+0.44%)
Oct 20, 2023 6.643 6.752 6.593 6.692 1,304,982 +0.03(+0.45%)
Oct 19, 2023 6.603 6.782 6.603 6.663 822,295 +0.05(+0.75%)
Oct 18, 2023 6.752 6.752 6.583 6.613 993,420 -0.28(-4.02%)
Oct 17, 2023 6.900 7.029 6.812 6.890 1,851,217 -0.08(-1.14%)
Oct 16, 2023 6.940 7.019 6.880 6.970 513,584 +0.05(+0.72%)
Oct 13, 2023 7.059 7.113 6.885 6.920 1,527,402 -0.02(-0.29%)
Oct 12, 2023 7.088 7.138 6.910 6.940 467,751 -0.17(-2.37%)
Oct 11, 2023 7.059 7.128 7.009 7.108 675,988 +0.02(+0.28%)
Oct 10, 2023 6.940 7.088 6.901 7.088 806,134 +0.28(+4.07%)
Oct 09, 2023 6.534 6.861 6.534 6.811 964,493 +0.16(+2.38%)
Oct 06, 2023 6.514 6.677 6.385 6.653 1,427,233 -0.01(-0.15%)
Oct 05, 2023 6.752 6.821 6.593 6.663 773,803 -0.11(-1.61%)
Oct 04, 2023 6.781 6.861 6.668 6.772 710,847 +0.01(+0.15%)
Oct 03, 2023 6.979 7.019 6.727 6.762 1,429,060 -0.26(-3.67%)
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.