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: 4:10 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 (%)
Jul 30, 2021 7.988 8.075 7.477 7.544 1,104,760 -0.53(-6.57%)
Jul 29, 2021 8.191 8.191 8.027 8.075 446,620 -0.01(-0.12%)
Jul 28, 2021 7.959 8.123 7.911 8.085 437,961 +0.12(+1.45%)
Jul 27, 2021 7.882 7.974 7.843 7.969 388,156 +0.07(+0.85%)
Jul 26, 2021 7.814 7.979 7.795 7.901 512,787 +0.04(+0.49%)
Jul 23, 2021 8.114 8.114 7.805 7.863 595,749 -0.20(-2.51%)
Jul 22, 2021 8.104 8.143 8.007 8.065 503,693 -0.04(-0.48%)
Jul 21, 2021 8.046 8.128 7.969 8.104 713,897 +0.01(+0.12%)
Jul 20, 2021 7.950 8.143 7.930 8.094 997,769 +0.09(+1.08%)
Jul 19, 2021 8.065 8.186 7.945 8.007 882,984 -0.37(-4.38%)
Jul 16, 2021 8.316 8.442 8.268 8.374 2,560,679 +0.05(+0.58%)
Jul 15, 2021 8.384 8.451 8.239 8.326 1,046,418 -0.05(-0.58%)
Jul 14, 2021 8.316 8.466 8.239 8.374 1,551,063 +0.26(+3.21%)
Jul 13, 2021 8.143 8.191 8.041 8.114 2,562,300 -0.04(-0.47%)
Jul 12, 2021 7.882 8.196 7.882 8.152 2,346,285 +0.27(+3.43%)
Jul 09, 2021 7.882 7.930 7.843 7.882 252,534 +0.07(+0.86%)
Jul 08, 2021 7.757 7.853 7.631 7.814 505,598 -0.06(-0.74%)
Jul 07, 2021 7.911 7.921 7.708 7.872 688,793 +0.02(+0.25%)
Jul 06, 2021 7.969 8.017 7.834 7.853 561,238 -0.42(-5.13%)
Jul 02, 2021 8.364 8.374 8.210 8.278 962,546 +0.04(+0.47%)
Jul 01, 2021 8.384 8.384 8.210 8.239 893,286 -0.11(-1.27%)
Jun 30, 2021 8.364 8.384 8.239 8.345 1,060,965 -0.14(-1.70%)
Jun 29, 2021 8.644 8.654 8.451 8.490 944,992 -0.22(-2.55%)
Jun 28, 2021 8.635 8.712 8.528 8.712 675,891 +0.07(+0.78%)
Jun 25, 2021 8.943 8.953 8.548 8.644 912,306 -0.30(-3.34%)
Jun 24, 2021 9.059 9.088 8.799 8.943 803,555 -0.03(-0.32%)
Jun 23, 2021 9.175 9.271 8.895 8.972 1,286,050 -0.12(-1.27%)
Jun 22, 2021 9.020 9.117 8.847 9.088 1,509,390 -0.02(-0.21%)
Jun 21, 2021 8.741 9.136 8.702 9.107 1,191,074 +0.42(+4.89%)
Jun 18, 2021 9.194 9.213 8.683 8.683 4,116,958 +0.35(+4.17%)
Jun 17, 2021 8.712 8.731 8.239 8.335 1,997,299 -0.28(-3.25%)
Jun 16, 2021 8.548 8.712 8.422 8.615 1,320,875 +0.13(+1.48%)
Jun 15, 2021 8.413 8.499 8.210 8.490 896,480 -0.14(-1.57%)
Jun 14, 2021 8.519 8.721 8.463 8.625 867,276 +0.18(+2.17%)
Jun 11, 2021 8.480 8.490 8.268 8.442 641,984 -0.15(-1.80%)
Jun 10, 2021 8.779 8.828 8.509 8.596 638,689 +0.00(+0.00%)
Jun 09, 2021 8.741 8.803 8.591 8.596 466,043 -0.04(-0.45%)
Jun 08, 2021 8.770 8.808 8.567 8.635 610,324 -0.22(-2.51%)
Jun 07, 2021 8.885 8.963 8.808 8.856 1,036,172 +0.14(+1.66%)
Jun 04, 2021 8.538 8.750 8.509 8.712 660,471 +0.20(+2.38%)
Jun 03, 2021 8.442 8.519 8.364 8.509 345,523 -0.02(-0.23%)
Jun 02, 2021 8.364 8.639 8.364 8.528 920,025 +0.16(+1.96%)
Jun 01, 2021 8.335 8.471 8.210 8.364 1,473,582 +0.38(+4.71%)
May 28, 2021 7.959 8.046 7.959 7.988 641,493 +0.07(+0.85%)
May 27, 2021 7.921 7.969 7.872 7.921 481,308 +0.03(+0.37%)
May 26, 2021 7.863 7.921 7.776 7.892 651,240 +0.09(+1.11%)
May 25, 2021 7.718 7.882 7.612 7.805 426,540 +0.09(+1.13%)
May 24, 2021 7.612 7.757 7.612 7.718 715,822 +0.11(+1.39%)
May 21, 2021 7.651 7.747 7.540 7.612 738,371 -0.04(-0.50%)
May 20, 2021 7.795 7.805 7.496 7.651 943,723 -0.09(-1.12%)
May 19, 2021 7.554 7.882 7.544 7.737 1,527,382 +0.26(+3.48%)
May 18, 2021 7.361 7.564 7.236 7.477 1,462,550 +0.19(+2.65%)
May 17, 2021 7.091 7.361 7.072 7.284 1,179,358 +0.01(+0.13%)
May 14, 2021 7.274 7.332 7.089 7.274 990,553 +0.03(+0.40%)
May 13, 2021 6.888 7.327 6.888 7.245 1,044,463 +0.47(+6.98%)
May 12, 2021 7.294 7.322 6.724 6.773 1,765,748 -0.49(-6.71%)
May 11, 2021 6.798 7.322 6.732 7.260 1,588,787 +0.41(+5.91%)
May 10, 2021 6.930 6.967 6.835 6.854 587,721 -0.08(-1.09%)
May 07, 2021 6.694 6.949 6.694 6.930 1,006,668 +0.27(+4.11%)
May 06, 2021 6.506 6.689 6.468 6.656 787,434 +0.20(+3.07%)
May 05, 2021 6.421 6.506 6.374 6.458 584,555 +0.08(+1.33%)
May 04, 2021 6.524 6.562 6.298 6.374 667,522 -0.25(-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.