Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrais Electricas Brazil ADR (NY: EBR )

7.050 -0.300 (-4.08%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2023 7.970 8.237 7.970 8.188 1,258,521 +0.31(+3.89%)
Jun 29, 2023 7.822 7.901 7.762 7.881 822,810 +0.07(+0.89%)
Jun 28, 2023 7.861 7.945 7.797 7.812 785,767 -0.10(-1.25%)
Jun 27, 2023 8.089 8.099 7.762 7.911 1,162,695 -0.16(-1.96%)
Jun 26, 2023 8.119 8.148 8.005 8.069 621,700 -0.17(-2.04%)
Jun 23, 2023 8.049 8.312 8.039 8.237 1,102,732 +0.17(+2.09%)
Jun 22, 2023 8.148 8.148 7.990 8.069 1,176,757 -0.14(-1.69%)
Jun 21, 2023 8.138 8.277 8.114 8.208 1,624,660 +0.11(+1.34%)
Jun 20, 2023 8.109 8.158 8.020 8.099 1,670,054 +0.17(+2.12%)
Jun 16, 2023 7.970 8.099 7.931 7.931 3,067,959 -0.25(-3.03%)
Jun 15, 2023 8.039 8.257 7.960 8.178 1,319,385 +0.15(+1.85%)
Jun 14, 2023 7.871 8.089 7.861 8.030 2,659,335 +0.23(+2.92%)
Jun 13, 2023 7.921 7.950 7.762 7.802 1,123,602 -0.12(-1.50%)
Jun 12, 2023 7.812 7.970 7.747 7.921 2,366,378 +0.15(+1.91%)
Jun 09, 2023 7.643 7.911 7.643 7.772 793,034 +0.17(+2.21%)
Jun 08, 2023 7.564 7.624 7.554 7.604 371,823 -0.01(-0.13%)
Jun 07, 2023 7.733 7.752 7.554 7.614 1,531,882 -0.02(-0.26%)
Jun 06, 2023 7.426 7.688 7.406 7.634 1,422,170 +0.35(+4.76%)
Jun 05, 2023 7.228 7.332 7.203 7.287 1,453,008 +0.07(+0.96%)
Jun 02, 2023 7.158 7.237 7.119 7.218 1,061,207 +0.24(+3.40%)
Jun 01, 2023 6.832 7.020 6.757 6.980 1,251,529 +0.07(+1.00%)
May 31, 2023 6.871 6.931 6.792 6.911 999,179 +0.09(+1.31%)
May 30, 2023 6.802 6.856 6.708 6.822 1,162,948 -0.20(-2.82%)
May 26, 2023 7.030 7.129 6.891 7.020 1,426,607 -0.03(-0.42%)
May 25, 2023 7.168 7.233 7.005 7.049 1,970,592 +0.11(+1.57%)
May 24, 2023 7.148 7.178 6.921 6.940 2,846,812 -0.19(-2.64%)
May 23, 2023 7.129 7.257 7.094 7.129 1,140,729 +0.02(+0.28%)
May 22, 2023 7.059 7.208 7.000 7.109 1,054,326 +0.18(+2.57%)
May 19, 2023 6.822 7.010 6.822 6.931 1,005,778 +0.09(+1.30%)
May 18, 2023 6.911 7.000 6.797 6.841 841,978 -0.10(-1.43%)
May 17, 2023 7.138 7.148 6.891 6.940 1,462,185 -0.11(-1.54%)
May 16, 2023 7.307 7.396 7.039 7.049 1,514,708 -0.15(-2.06%)
May 15, 2023 7.129 7.262 7.069 7.198 856,593 +0.10(+1.39%)
May 12, 2023 7.208 7.237 7.069 7.099 1,851,861 -0.12(-1.65%)
May 11, 2023 7.109 7.341 7.059 7.218 1,411,620 +0.05(+0.69%)
May 10, 2023 7.020 7.267 6.995 7.168 1,954,379 +0.27(+3.87%)
May 09, 2023 6.554 6.960 6.485 6.901 3,434,015 +0.28(+4.19%)
May 08, 2023 6.634 6.757 6.535 6.624 1,305,373 -0.21(-3.04%)
May 05, 2023 6.733 6.841 6.673 6.832 1,297,220 +0.17(+2.59%)
May 04, 2023 6.689 6.728 6.546 6.659 2,502,945 +0.13(+1.96%)
May 03, 2023 6.561 6.571 6.467 6.531 1,361,622 -0.02(-0.30%)
May 02, 2023 6.699 6.748 6.502 6.551 1,174,022 -0.07(-1.04%)
May 01, 2023 6.640 6.856 6.595 6.620 1,141,112 +0.01(+0.15%)
Apr 28, 2023 6.640 6.767 6.600 6.610 1,380,512 -0.10(-1.47%)
Apr 27, 2023 6.689 6.777 6.632 6.708 549,024 +0.07(+1.04%)
Apr 26, 2023 6.610 6.728 6.561 6.640 749,379 +0.01(+0.15%)
Apr 25, 2023 6.659 6.679 6.541 6.630 845,460 -0.07(-1.03%)
Apr 24, 2023 6.522 6.767 6.458 6.699 1,315,061 +0.18(+2.71%)
Apr 21, 2023 6.590 6.635 6.453 6.522 784,505 -0.05(-0.75%)
Apr 20, 2023 6.522 6.620 6.487 6.571 1,404,735 +0.00(+0.00%)
Apr 19, 2023 6.649 6.694 6.531 6.571 1,105,689 -0.24(-3.47%)
Apr 18, 2023 6.708 6.876 6.669 6.807 1,591,229 +0.08(+1.17%)
Apr 17, 2023 6.767 6.777 6.640 6.728 1,845,888 -0.28(-3.93%)
Apr 14, 2023 6.846 7.097 6.807 7.004 2,148,500 -0.03(-0.42%)
Apr 13, 2023 6.974 7.072 6.964 7.033 1,054,869 +0.03(+0.42%)
Apr 12, 2023 6.915 7.185 6.905 7.004 2,338,518 +0.26(+3.79%)
Apr 11, 2023 6.689 6.817 6.654 6.748 1,117,824 +0.26(+3.94%)
Apr 10, 2023 6.403 6.492 6.369 6.492 951,763 +0.09(+1.38%)
Apr 06, 2023 6.433 6.448 6.354 6.403 584,869 -0.04(-0.61%)
Apr 05, 2023 6.492 6.581 6.408 6.443 722,335 -0.04(-0.61%)
Apr 04, 2023 6.453 6.546 6.408 6.482 849,234 +0.07(+1.07%)
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.