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: 7:00 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 31, 2023 8.009 8.167 7.999 8.039 658,154 +0.12(+1.50%)
Jul 28, 2023 7.999 8.019 7.893 7.920 592,568 -0.02(-0.25%)
Jul 27, 2023 8.217 8.237 7.920 7.940 955,409 -0.27(-3.26%)
Jul 26, 2023 8.049 8.256 8.034 8.207 894,370 +0.16(+1.97%)
Jul 25, 2023 8.177 8.177 8.024 8.049 584,563 +0.01(+0.12%)
Jul 24, 2023 7.989 8.153 7.945 8.039 897,885 +0.06(+0.74%)
Jul 21, 2023 7.890 8.049 7.890 7.979 552,251 +0.20(+2.54%)
Jul 20, 2023 7.861 7.861 7.727 7.781 576,745 -0.03(-0.38%)
Jul 19, 2023 7.771 7.870 7.682 7.811 775,974 -0.02(-0.25%)
Jul 18, 2023 7.732 7.849 7.732 7.831 591,229 +0.01(+0.13%)
Jul 17, 2023 7.771 7.868 7.702 7.821 514,436 -0.02(-0.25%)
Jul 14, 2023 7.999 7.999 7.816 7.841 590,879 -0.16(-1.98%)
Jul 13, 2023 7.930 8.049 7.910 7.999 864,936 +0.17(+2.15%)
Jul 12, 2023 7.960 8.068 7.811 7.831 1,525,028 -0.04(-0.50%)
Jul 11, 2023 7.761 7.895 7.662 7.870 980,460 -0.06(-0.75%)
Jul 10, 2023 7.979 8.029 7.920 7.930 576,688 -0.12(-1.48%)
Jul 07, 2023 7.900 8.148 7.900 8.049 829,846 +0.22(+2.78%)
Jul 06, 2023 7.979 7.999 7.796 7.831 813,221 -0.29(-3.54%)
Jul 05, 2023 8.138 8.237 8.068 8.118 1,070,462 -0.11(-1.32%)
Jul 03, 2023 8.187 8.271 8.167 8.227 404,360 +0.04(+0.48%)
Jun 30, 2023 7.969 8.237 7.969 8.187 1,258,640 +0.31(+3.89%)
Jun 29, 2023 7.821 7.900 7.761 7.880 822,888 +0.07(+0.89%)
Jun 28, 2023 7.861 7.945 7.796 7.811 785,842 -0.10(-1.25%)
Jun 27, 2023 8.088 8.098 7.761 7.910 1,162,805 -0.16(-1.96%)
Jun 26, 2023 8.118 8.148 8.004 8.068 621,759 -0.17(-2.04%)
Jun 23, 2023 8.049 8.311 8.039 8.237 1,102,837 +0.17(+2.09%)
Jun 22, 2023 8.148 8.148 7.989 8.068 1,176,868 -0.14(-1.69%)
Jun 21, 2023 8.138 8.276 8.113 8.207 1,624,814 +0.11(+1.34%)
Jun 20, 2023 8.108 8.158 8.019 8.098 1,670,212 +0.17(+2.12%)
Jun 16, 2023 7.969 8.098 7.930 7.930 3,068,250 -0.25(-3.03%)
Jun 15, 2023 8.039 8.256 7.960 8.177 1,319,510 +0.15(+1.85%)
Jun 14, 2023 7.870 8.088 7.861 8.029 2,659,587 +0.23(+2.92%)
Jun 13, 2023 7.920 7.950 7.761 7.801 1,123,709 -0.12(-1.50%)
Jun 12, 2023 7.811 7.969 7.747 7.920 2,366,603 +0.15(+1.91%)
Jun 09, 2023 7.643 7.910 7.643 7.771 793,109 +0.17(+2.21%)
Jun 08, 2023 7.564 7.623 7.554 7.603 371,858 -0.01(-0.13%)
Jun 07, 2023 7.732 7.752 7.554 7.613 1,532,027 -0.02(-0.26%)
Jun 06, 2023 7.425 7.687 7.405 7.633 1,422,305 +0.35(+4.76%)
Jun 05, 2023 7.227 7.331 7.202 7.286 1,453,145 +0.07(+0.96%)
Jun 02, 2023 7.158 7.237 7.118 7.217 1,061,307 +0.24(+3.40%)
Jun 01, 2023 6.831 7.019 6.757 6.979 1,251,648 +0.07(+1.00%)
May 31, 2023 6.871 6.930 6.791 6.910 999,274 +0.09(+1.31%)
May 30, 2023 6.801 6.856 6.707 6.821 1,163,058 -0.20(-2.82%)
May 26, 2023 7.029 7.128 6.890 7.019 1,426,742 -0.03(-0.42%)
May 25, 2023 7.168 7.232 7.004 7.049 1,970,778 +0.11(+1.57%)
May 24, 2023 7.148 7.177 6.920 6.940 2,847,082 -0.19(-2.64%)
May 23, 2023 7.128 7.257 7.093 7.128 1,140,837 +0.02(+0.28%)
May 22, 2023 7.059 7.207 6.999 7.108 1,054,426 +0.18(+2.57%)
May 19, 2023 6.821 7.009 6.821 6.930 1,005,873 +0.09(+1.30%)
May 18, 2023 6.910 6.999 6.796 6.841 842,058 -0.10(-1.43%)
May 17, 2023 7.138 7.148 6.890 6.940 1,462,323 -0.11(-1.54%)
May 16, 2023 7.306 7.395 7.039 7.049 1,514,851 -0.15(-2.06%)
May 15, 2023 7.128 7.262 7.069 7.197 856,674 +0.10(+1.39%)
May 12, 2023 7.207 7.237 7.069 7.098 1,852,036 -0.12(-1.65%)
May 11, 2023 7.108 7.341 7.059 7.217 1,411,754 +0.05(+0.69%)
May 10, 2023 7.019 7.267 6.994 7.168 1,954,564 +0.27(+3.87%)
May 09, 2023 6.554 6.960 6.484 6.900 3,434,341 +0.28(+4.19%)
May 08, 2023 6.633 6.757 6.534 6.623 1,305,497 -0.21(-3.04%)
May 05, 2023 6.732 6.841 6.673 6.831 1,297,342 +0.17(+2.59%)
May 04, 2023 6.688 6.728 6.546 6.659 2,503,164 +0.13(+1.96%)
May 03, 2023 6.560 6.570 6.467 6.531 1,361,741 -0.02(-0.30%)
May 02, 2023 6.698 6.747 6.501 6.550 1,174,124 -0.07(-1.04%)
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.