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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2021 7.160 7.208 7.020 7.093 508,775 -0.03(-0.41%)
Aug 30, 2021 7.141 7.160 7.054 7.122 443,080 -0.12(-1.60%)
Aug 27, 2021 7.141 7.266 7.098 7.237 320,884 +0.05(+0.67%)
Aug 26, 2021 7.218 7.319 7.151 7.189 370,228 -0.09(-1.19%)
Aug 25, 2021 7.208 7.286 7.112 7.276 654,078 +0.08(+1.07%)
Aug 24, 2021 6.909 7.237 6.871 7.199 585,848 +0.39(+5.67%)
Aug 23, 2021 6.851 6.871 6.716 6.813 783,349 -0.08(-1.12%)
Aug 20, 2021 6.716 6.938 6.687 6.890 585,292 +0.07(+0.99%)
Aug 19, 2021 6.668 6.861 6.601 6.822 618,551 +0.05(+0.71%)
Aug 18, 2021 6.929 6.948 6.716 6.774 1,156,040 -0.24(-3.44%)
Aug 17, 2021 6.919 7.199 6.900 7.015 687,111 +0.05(+0.69%)
Aug 16, 2021 7.208 7.218 6.929 6.967 600,466 -0.23(-3.22%)
Aug 13, 2021 7.180 7.228 7.044 7.199 450,572 -0.03(-0.40%)
Aug 12, 2021 7.411 7.430 7.208 7.228 378,012 -0.18(-2.47%)
Aug 11, 2021 7.450 7.450 7.276 7.411 367,519 -0.04(-0.52%)
Aug 10, 2021 7.546 7.566 7.421 7.450 373,496 -0.08(-1.03%)
Aug 09, 2021 7.594 7.633 7.416 7.527 386,057 -0.08(-1.02%)
Aug 06, 2021 7.459 7.691 7.353 7.604 745,867 +0.22(+3.01%)
Aug 05, 2021 7.672 7.730 7.334 7.382 620,009 -0.18(-2.42%)
Aug 04, 2021 7.575 7.633 7.373 7.566 519,231 -0.01(-0.13%)
Aug 03, 2021 7.440 7.575 7.276 7.575 621,718 -0.05(-0.63%)
Aug 02, 2021 7.730 7.826 7.594 7.623 450,025 +0.08(+1.02%)
Jul 30, 2021 7.990 8.077 7.479 7.546 1,104,490 -0.53(-6.57%)
Jul 29, 2021 8.193 8.193 8.029 8.077 446,511 -0.01(-0.12%)
Jul 28, 2021 7.961 8.125 7.913 8.087 437,854 +0.12(+1.45%)
Jul 27, 2021 7.884 7.976 7.845 7.971 388,061 +0.07(+0.85%)
Jul 26, 2021 7.816 7.980 7.797 7.903 512,662 +0.04(+0.49%)
Jul 23, 2021 8.116 8.116 7.807 7.865 595,603 -0.20(-2.51%)
Jul 22, 2021 8.106 8.145 8.009 8.067 503,570 -0.04(-0.48%)
Jul 21, 2021 8.048 8.130 7.971 8.106 713,722 +0.01(+0.12%)
Jul 20, 2021 7.952 8.145 7.932 8.096 997,525 +0.09(+1.08%)
Jul 19, 2021 8.067 8.188 7.947 8.009 882,767 -0.37(-4.38%)
Jul 16, 2021 8.318 8.444 8.270 8.376 2,560,052 +0.05(+0.58%)
Jul 15, 2021 8.386 8.453 8.241 8.328 1,046,162 -0.05(-0.58%)
Jul 14, 2021 8.318 8.468 8.241 8.376 1,550,683 +0.26(+3.21%)
Jul 13, 2021 8.145 8.193 8.043 8.116 2,561,673 -0.04(-0.47%)
Jul 12, 2021 7.884 8.198 7.884 8.154 2,345,710 +0.27(+3.43%)
Jul 09, 2021 7.884 7.932 7.845 7.884 252,473 +0.07(+0.86%)
Jul 08, 2021 7.759 7.855 7.633 7.816 505,474 -0.06(-0.74%)
Jul 07, 2021 7.913 7.923 7.710 7.874 688,624 +0.02(+0.25%)
Jul 06, 2021 7.971 8.019 7.836 7.855 561,101 -0.42(-5.13%)
Jul 02, 2021 8.366 8.376 8.212 8.280 962,310 +0.04(+0.47%)
Jul 01, 2021 8.386 8.386 8.212 8.241 893,067 -0.11(-1.27%)
Jun 30, 2021 8.366 8.386 8.241 8.347 1,060,705 -0.14(-1.70%)
Jun 29, 2021 8.646 8.656 8.453 8.492 944,761 -0.22(-2.55%)
Jun 28, 2021 8.637 8.714 8.531 8.714 675,726 +0.07(+0.78%)
Jun 25, 2021 8.945 8.955 8.550 8.646 912,083 -0.30(-3.34%)
Jun 24, 2021 9.061 9.090 8.801 8.945 803,358 -0.03(-0.32%)
Jun 23, 2021 9.177 9.274 8.897 8.974 1,285,735 -0.12(-1.27%)
Jun 22, 2021 9.023 9.119 8.849 9.090 1,509,021 -0.02(-0.21%)
Jun 21, 2021 8.743 9.138 8.704 9.110 1,190,782 +0.42(+4.89%)
Jun 18, 2021 9.196 9.216 8.685 8.685 4,115,951 +0.35(+4.17%)
Jun 17, 2021 8.714 8.733 8.241 8.338 1,996,810 -0.28(-3.25%)
Jun 16, 2021 8.550 8.714 8.424 8.617 1,320,551 +0.13(+1.48%)
Jun 15, 2021 8.415 8.502 8.212 8.492 896,261 -0.14(-1.57%)
Jun 14, 2021 8.521 8.724 8.465 8.627 867,064 +0.18(+2.17%)
Jun 11, 2021 8.482 8.492 8.270 8.444 641,827 -0.15(-1.80%)
Jun 10, 2021 8.781 8.830 8.511 8.598 638,533 +0.00(+0.00%)
Jun 09, 2021 8.743 8.806 8.593 8.598 465,929 -0.04(-0.45%)
Jun 08, 2021 8.772 8.810 8.569 8.637 610,175 -0.22(-2.51%)
Jun 07, 2021 8.888 8.965 8.810 8.859 1,035,918 +0.14(+1.66%)
Jun 04, 2021 8.540 8.752 8.511 8.714 660,309 +0.20(+2.38%)
Jun 03, 2021 8.444 8.521 8.366 8.511 345,438 -0.02(-0.23%)
Jun 02, 2021 8.366 8.641 8.366 8.531 919,800 +0.16(+1.96%)
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.