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

Centrais Electricas Brasileiras S A American Depositary Shares (Each (NY: EBR )

5.800 +0.120 (+2.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 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 20, 2024 5.820 5.875 5.735 5.800 2,937,650 +0.12(+2.11%)
Dec 19, 2024 5.650 5.750 5.545 5.680 2,411,804 +0.19(+3.46%)
Dec 18, 2024 5.740 5.750 5.462 5.490 2,620,067 -0.32(-5.51%)
Dec 17, 2024 5.720 5.865 5.690 5.810 2,301,390 +0.03(+0.52%)
Dec 16, 2024 5.880 5.930 5.760 5.780 1,292,429 -0.12(-2.03%)
Dec 13, 2024 5.920 5.980 5.885 5.900 1,504,937 -0.04(-0.67%)
Dec 12, 2024 6.100 6.100 5.895 5.940 2,066,207 -0.22(-3.57%)
Dec 11, 2024 6.050 6.315 5.980 6.160 2,354,690 +0.07(+1.15%)
Dec 10, 2024 6.040 6.090 6.015 6.090 1,874,362 +0.16(+2.70%)
Dec 09, 2024 6.040 6.040 5.870 5.930 2,268,034 -0.10(-1.66%)
Dec 06, 2024 6.070 6.095 6.005 6.030 1,556,424 -0.05(-0.82%)
Dec 05, 2024 6.240 6.245 6.055 6.080 1,429,457 +0.26(+4.47%)
Dec 04, 2024 5.840 5.850 5.780 5.820 991,752 +0.03(+0.52%)
Dec 03, 2024 5.730 5.815 5.665 5.790 2,738,081 +0.08(+1.40%)
Dec 02, 2024 5.700 5.760 5.690 5.710 1,774,378 +0.00(+0.00%)
Nov 29, 2024 5.570 5.780 5.550 5.710 1,426,367 -0.30(-4.99%)
Nov 27, 2024 6.280 6.285 6.000 6.010 1,528,425 -0.29(-4.60%)
Nov 26, 2024 6.260 6.330 6.260 6.300 1,166,535 +0.10(+1.61%)
Nov 25, 2024 6.140 6.225 6.135 6.200 903,221 +0.12(+1.97%)
Nov 22, 2024 6.030 6.100 6.001 6.080 1,278,974 +0.01(+0.16%)
Nov 21, 2024 6.050 6.100 6.025 6.070 1,142,066 -0.16(-2.57%)
Nov 20, 2024 6.220 6.290 6.195 6.230 943,811 +0.03(+0.48%)
Nov 19, 2024 6.200 6.240 6.170 6.200 710,522 -0.01(-0.16%)
Nov 18, 2024 6.160 6.245 6.155 6.210 931,214 +0.01(+0.16%)
Nov 15, 2024 6.200 6.240 6.180 6.200 408,875 +0.02(+0.32%)
Nov 14, 2024 6.230 6.240 6.165 6.180 1,083,352 +0.04(+0.65%)
Nov 13, 2024 6.120 6.185 6.015 6.140 1,429,708 -0.04(-0.65%)
Nov 12, 2024 6.200 6.220 6.100 6.180 815,022 -0.10(-1.59%)
Nov 11, 2024 6.150 6.280 6.150 6.280 1,201,156 +0.06(+0.96%)
Nov 08, 2024 6.190 6.260 6.115 6.220 1,218,613 -0.16(-2.51%)
Nov 07, 2024 6.580 6.600 6.355 6.380 1,610,143 -0.08(-1.24%)
Nov 06, 2024 6.320 6.530 6.300 6.460 1,090,573 -0.05(-0.77%)
Nov 05, 2024 6.450 6.536 6.435 6.510 994,010 -0.01(-0.15%)
Nov 04, 2024 6.470 6.590 6.470 6.520 855,002 +0.23(+3.66%)
Nov 01, 2024 6.500 6.500 6.270 6.290 2,039,995 -0.29(-4.41%)
Oct 31, 2024 6.620 6.669 6.560 6.580 857,102 -0.06(-0.90%)
Oct 30, 2024 6.570 6.680 6.570 6.640 544,063 +0.05(+0.76%)
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 1,215,314 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.