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

Centrais Electricas Brazil ADR (NY: EBR )

6.590 -0.140 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 6.720 6.735 6.590 6.590 527,762 -0.14(-2.08%)
Oct 28, 2024 6.730 6.780 6.700 6.730 1,693,828 +0.09(+1.36%)
Oct 25, 2024 6.760 6.760 6.640 6.640 547,566 -0.11(-1.63%)
Oct 24, 2024 6.680 6.780 6.580 6.750 1,010,284 +0.08(+1.20%)
Oct 23, 2024 6.720 6.720 6.570 6.670 1,215,302 -0.11(-1.62%)
Oct 22, 2024 6.740 6.795 6.680 6.780 722,970 +0.05(+0.74%)
Oct 21, 2024 6.710 6.740 6.660 6.730 593,739 +0.04(+0.60%)
Oct 18, 2024 6.810 6.810 6.670 6.690 806,607 -0.07(-1.04%)
Oct 17, 2024 6.630 6.760 6.630 6.760 612,733 +0.00(+0.00%)
Oct 16, 2024 6.780 6.820 6.730 6.760 798,253 -0.08(-1.17%)
Oct 15, 2024 6.930 6.930 6.820 6.840 705,209 -0.16(-2.29%)
Oct 14, 2024 6.870 7.015 6.850 7.000 769,893 +0.19(+2.79%)
Oct 11, 2024 6.790 6.810 6.700 6.810 835,647 -0.05(-0.73%)
Oct 10, 2024 6.870 6.880 6.795 6.860 705,599 +0.02(+0.29%)
Oct 09, 2024 6.840 6.905 6.820 6.840 481,925 -0.20(-2.84%)
Oct 08, 2024 6.930 7.070 6.930 7.040 558,763 +0.07(+1.00%)
Oct 07, 2024 7.060 7.120 6.955 6.970 397,123 -0.07(-0.99%)
Oct 04, 2024 7.020 7.050 6.970 7.040 494,080 +0.03(+0.43%)
Oct 03, 2024 7.020 7.040 6.930 7.010 894,449 -0.25(-3.44%)
Oct 02, 2024 7.390 7.405 7.250 7.260 662,581 +0.02(+0.28%)
Oct 01, 2024 7.280 7.345 7.200 7.240 939,017 +0.01(+0.14%)
Sep 30, 2024 7.280 7.280 7.175 7.230 1,122,719 -0.05(-0.69%)
Sep 27, 2024 7.310 7.390 7.270 7.280 1,840,284 -0.04(-0.55%)
Sep 26, 2024 7.310 7.350 7.195 7.320 662,991 +0.17(+2.38%)
Sep 25, 2024 7.290 7.290 7.120 7.150 1,118,946 -0.15(-2.05%)
Sep 24, 2024 7.390 7.460 7.255 7.300 821,245 +0.14(+1.96%)
Sep 23, 2024 7.180 7.210 7.100 7.160 748,206 -0.10(-1.38%)
Sep 20, 2024 7.560 7.560 7.260 7.260 894,024 -0.41(-5.35%)
Sep 19, 2024 7.770 7.770 7.615 7.670 986,180 -0.02(-0.26%)
Sep 18, 2024 7.690 7.830 7.610 7.690 1,281,592 +0.00(+0.00%)
Sep 17, 2024 7.640 7.720 7.575 7.690 736,362 +0.04(+0.52%)
Sep 16, 2024 7.590 7.710 7.590 7.650 591,192 +0.11(+1.46%)
Sep 13, 2024 7.520 7.600 7.500 7.540 829,095 +0.17(+2.31%)
Sep 12, 2024 7.350 7.410 7.280 7.370 656,476 -0.07(-0.94%)
Sep 11, 2024 7.470 7.470 7.355 7.440 783,404 +0.01(+0.13%)
Sep 10, 2024 7.500 7.500 7.355 7.430 629,621 -0.09(-1.20%)
Sep 09, 2024 7.450 7.540 7.420 7.520 589,773 +0.03(+0.40%)
Sep 06, 2024 7.640 7.680 7.490 7.490 644,970 -0.13(-1.71%)
Sep 05, 2024 7.650 7.650 7.510 7.620 852,676 -0.01(-0.13%)
Sep 04, 2024 7.480 7.640 7.480 7.630 563,688 +0.21(+2.83%)
Sep 03, 2024 7.500 7.520 7.370 7.420 371,833 -0.01(-0.13%)
Aug 30, 2024 7.270 7.455 7.235 7.430 1,030,616 +0.03(+0.41%)
Aug 29, 2024 7.430 7.450 7.300 7.400 650,391 -0.21(-2.76%)
Aug 28, 2024 7.530 7.635 7.500 7.610 345,601 +0.01(+0.13%)
Aug 27, 2024 7.620 7.685 7.575 7.600 571,843 -0.05(-0.65%)
Aug 26, 2024 7.610 7.695 7.565 7.650 571,986 -0.01(-0.13%)
Aug 23, 2024 7.430 7.700 7.380 7.660 1,075,328 +0.31(+4.22%)
Aug 22, 2024 7.410 7.450 7.340 7.350 662,304 -0.25(-3.29%)
Aug 21, 2024 7.590 7.660 7.530 7.600 355,561 +0.02(+0.26%)
Aug 20, 2024 7.600 7.630 7.525 7.580 961,385 -0.13(-1.69%)
Aug 19, 2024 7.440 7.710 7.440 7.710 1,212,444 +0.29(+3.91%)
Aug 16, 2024 7.520 7.560 7.400 7.420 975,122 -0.01(-0.13%)
Aug 15, 2024 7.340 7.480 7.340 7.430 1,390,019 +0.05(+0.68%)
Aug 14, 2024 7.340 7.450 7.340 7.380 684,931 +0.07(+0.96%)
Aug 13, 2024 7.230 7.330 7.225 7.310 443,768 +0.11(+1.53%)
Aug 12, 2024 7.290 7.320 7.140 7.200 847,864 -0.04(-0.55%)
Aug 09, 2024 7.110 7.280 7.045 7.240 765,136 +0.33(+4.78%)
Aug 08, 2024 6.810 6.985 6.755 6.910 719,313 +0.19(+2.83%)
Aug 07, 2024 6.750 6.810 6.670 6.720 940,177 +0.07(+1.05%)
Aug 06, 2024 6.690 6.770 6.650 6.650 690,868 +0.07(+1.06%)
Aug 05, 2024 6.510 6.710 6.490 6.580 1,187,890 -0.16(-2.37%)
Aug 02, 2024 6.980 6.980 6.725 6.740 1,171,440 -0.25(-3.58%)
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.