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

Centrais Electricas Brazil ADR (NY: EBR )

7.335 +0.085 (+1.17%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 19, 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 (%)
Apr 18, 2024 7.270 7.295 7.130 7.250 1,087,077 -0.02(-0.28%)
Apr 17, 2024 7.340 7.360 7.170 7.270 1,856,145 -0.05(-0.68%)
Apr 16, 2024 7.350 7.415 7.245 7.320 2,449,690 -0.23(-3.05%)
Apr 15, 2024 7.490 7.550 7.285 7.550 3,159,659 -0.10(-1.31%)
Apr 12, 2024 7.610 7.730 7.540 7.650 1,173,288 +0.00(+0.00%)
Apr 11, 2024 7.930 7.930 7.630 7.650 2,396,244 -0.38(-4.73%)
Apr 10, 2024 8.150 8.210 7.990 8.030 1,391,028 -0.29(-3.49%)
Apr 09, 2024 8.280 8.365 8.245 8.320 880,696 +0.13(+1.59%)
Apr 08, 2024 8.100 8.275 8.080 8.190 777,602 +0.05(+0.61%)
Apr 05, 2024 8.110 8.140 7.970 8.140 1,117,482 -0.03(-0.37%)
Apr 04, 2024 8.320 8.405 8.120 8.170 2,449,387 +0.05(+0.62%)
Apr 03, 2024 8.040 8.160 7.910 8.120 1,424,710 +0.02(+0.25%)
Apr 02, 2024 8.080 8.135 8.020 8.100 838,502 -0.04(-0.49%)
Apr 01, 2024 8.350 8.370 8.080 8.140 821,655 -0.21(-2.51%)
Mar 28, 2024 8.350 8.295 8.295 8.350 1,623,641 -0.04(-0.48%)
Mar 27, 2024 8.510 8.520 8.270 8.390 977,444 -0.11(-1.29%)
Mar 26, 2024 8.490 8.565 8.460 8.500 622,068 +0.00(+0.00%)
Mar 25, 2024 8.400 8.550 8.370 8.500 978,547 +0.10(+1.19%)
Mar 22, 2024 8.470 8.560 8.360 8.400 545,284 -0.13(-1.52%)
Mar 21, 2024 8.480 8.565 8.395 8.530 1,162,484 +0.01(+0.12%)
Mar 20, 2024 8.410 8.540 8.352 8.520 1,231,572 +0.22(+2.65%)
Mar 19, 2024 8.180 8.375 8.120 8.300 1,664,598 +0.07(+0.85%)
Mar 18, 2024 8.610 8.630 8.225 8.230 925,941 -0.36(-4.19%)
Mar 15, 2024 8.720 8.720 8.415 8.590 1,542,979 -0.23(-2.61%)
Mar 14, 2024 8.880 8.920 8.750 8.820 1,009,303 +0.09(+1.03%)
Mar 13, 2024 8.700 8.815 8.665 8.730 1,421,604 -0.04(-0.46%)
Mar 12, 2024 8.670 8.835 8.630 8.770 1,037,061 +0.13(+1.50%)
Mar 11, 2024 8.660 8.720 8.629 8.640 642,925 -0.05(-0.58%)
Mar 08, 2024 8.650 8.760 8.610 8.690 621,963 -0.10(-1.14%)
Mar 07, 2024 8.790 8.800 8.725 8.790 325,044 -0.02(-0.23%)
Mar 06, 2024 8.880 8.890 8.775 8.810 402,208 +0.01(+0.11%)
Mar 05, 2024 8.840 8.945 8.750 8.800 1,080,662 +0.02(+0.23%)
Mar 04, 2024 8.780 8.820 8.703 8.780 557,382 -0.04(-0.45%)
Mar 01, 2024 8.800 8.915 8.710 8.820 770,352 +0.07(+0.80%)
Feb 29, 2024 8.730 8.840 8.710 8.750 487,394 -0.07(-0.79%)
Feb 28, 2024 8.780 8.865 8.740 8.820 449,467 -0.09(-1.01%)
Feb 27, 2024 8.830 8.950 8.810 8.910 511,234 +0.23(+2.65%)
Feb 26, 2024 8.670 8.720 8.610 8.680 306,605 +0.06(+0.70%)
Feb 23, 2024 8.720 8.720 8.595 8.620 372,493 -0.14(-1.60%)
Feb 22, 2024 8.880 8.910 8.730 8.760 508,730 -0.07(-0.79%)
Feb 21, 2024 8.930 8.940 8.765 8.830 697,491 -0.21(-2.32%)
Feb 20, 2024 8.780 9.110 8.780 9.040 895,373 +0.47(+5.48%)
Feb 16, 2024 8.560 8.665 8.530 8.570 465,924 -0.03(-0.35%)
Feb 15, 2024 8.660 8.690 8.580 8.600 714,911 -0.06(-0.69%)
Feb 14, 2024 8.590 8.690 8.500 8.660 834,300 +0.15(+1.76%)
Feb 13, 2024 8.720 8.780 8.460 8.510 669,362 -0.33(-3.73%)
Feb 12, 2024 8.820 8.850 8.705 8.840 391,942 +0.05(+0.57%)
Feb 09, 2024 8.600 8.839 8.570 8.790 1,115,699 +0.21(+2.45%)
Feb 08, 2024 8.700 8.720 8.555 8.580 858,132 -0.14(-1.61%)
Feb 07, 2024 8.660 8.800 8.660 8.720 712,454 +0.01(+0.11%)
Feb 06, 2024 8.500 8.720 8.500 8.710 767,539 +0.50(+6.09%)
Feb 05, 2024 8.190 8.240 8.050 8.210 424,076 +0.00(+0.00%)
Feb 02, 2024 8.200 8.245 8.105 8.210 704,992 -0.22(-2.61%)
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.