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

Centrais Electricas Brazil ADR (NY: EBR )

7.280 -0.040 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2023 6.692 6.821 6.682 6.781 923,038 +0.05(+0.74%)
Oct 30, 2023 6.920 6.984 6.682 6.732 1,002,632 -0.04(-0.58%)
Oct 27, 2023 7.128 7.187 6.732 6.772 1,068,196 -0.18(-2.56%)
Oct 26, 2023 6.861 6.960 6.806 6.950 485,944 +0.17(+2.48%)
Oct 25, 2023 6.841 6.841 6.702 6.781 769,424 -0.07(-1.01%)
Oct 24, 2023 6.781 6.915 6.772 6.851 1,161,361 +0.13(+1.91%)
Oct 23, 2023 6.682 6.851 6.658 6.722 567,981 +0.03(+0.44%)
Oct 20, 2023 6.643 6.752 6.593 6.692 1,304,982 +0.03(+0.45%)
Oct 19, 2023 6.603 6.782 6.603 6.663 822,295 +0.05(+0.75%)
Oct 18, 2023 6.752 6.752 6.583 6.613 993,420 -0.28(-4.02%)
Oct 17, 2023 6.900 7.029 6.812 6.890 1,851,217 -0.08(-1.14%)
Oct 16, 2023 6.940 7.019 6.880 6.970 513,584 +0.05(+0.72%)
Oct 13, 2023 7.059 7.113 6.885 6.920 1,527,402 -0.02(-0.29%)
Oct 12, 2023 7.088 7.138 6.910 6.940 467,751 -0.17(-2.37%)
Oct 11, 2023 7.059 7.128 7.009 7.108 675,988 +0.02(+0.28%)
Oct 10, 2023 6.940 7.088 6.901 7.088 806,134 +0.28(+4.07%)
Oct 09, 2023 6.534 6.861 6.534 6.811 964,493 +0.16(+2.38%)
Oct 06, 2023 6.514 6.677 6.385 6.653 1,427,233 -0.01(-0.15%)
Oct 05, 2023 6.752 6.821 6.593 6.663 773,803 -0.11(-1.61%)
Oct 04, 2023 6.781 6.861 6.668 6.772 710,847 +0.01(+0.15%)
Oct 03, 2023 6.979 7.019 6.727 6.762 1,429,060 -0.26(-3.67%)
Oct 02, 2023 7.187 7.187 7.009 7.019 816,285 -0.22(-3.01%)
Sep 29, 2023 7.187 7.242 7.153 7.237 2,158,004 +0.16(+2.24%)
Sep 28, 2023 6.950 7.128 6.875 7.078 1,063,547 +0.15(+2.14%)
Sep 27, 2023 7.118 7.158 6.796 6.930 1,891,968 -0.26(-3.58%)
Sep 26, 2023 7.306 7.479 7.177 7.187 1,542,822 +0.06(+0.83%)
Sep 25, 2023 6.979 7.168 7.078 7.128 1,306,406 +0.12(+1.69%)
Sep 22, 2023 7.009 7.093 6.955 7.009 668,698 +0.01(+0.14%)
Sep 21, 2023 7.059 7.177 6.979 6.999 1,009,704 -0.34(-4.59%)
Sep 20, 2023 7.247 7.366 7.217 7.336 679,418 +0.15(+2.07%)
Sep 19, 2023 7.326 7.326 7.163 7.187 594,551 -0.09(-1.22%)
Sep 18, 2023 7.276 7.306 7.177 7.276 659,938 +0.02(+0.27%)
Sep 15, 2023 7.395 7.405 7.247 7.257 1,266,523 -0.18(-2.40%)
Sep 14, 2023 7.366 7.469 7.271 7.435 677,270 +0.11(+1.49%)
Sep 13, 2023 7.207 7.494 7.207 7.326 1,035,633 +0.20(+2.78%)
Sep 12, 2023 6.970 7.158 6.970 7.128 432,110 +0.12(+1.69%)
Sep 11, 2023 6.900 7.029 6.871 7.009 506,670 +0.21(+3.06%)
Sep 08, 2023 6.712 6.821 6.643 6.801 618,006 +0.09(+1.33%)
Sep 07, 2023 6.781 6.801 6.712 6.712 380,423 -0.07(-1.02%)
Sep 06, 2023 6.910 6.945 6.752 6.781 516,337 -0.15(-2.14%)
Sep 05, 2023 6.930 7.019 6.880 6.930 566,350 -0.16(-2.23%)
Sep 01, 2023 7.118 7.163 7.078 7.088 436,461 +0.05(+0.70%)
Aug 31, 2023 7.217 7.217 7.009 7.039 656,768 -0.32(-4.31%)
Aug 30, 2023 7.474 7.494 7.336 7.356 489,814 -0.06(-0.80%)
Aug 29, 2023 7.375 7.440 7.316 7.415 772,978 +0.03(+0.40%)
Aug 28, 2023 7.336 7.405 7.286 7.385 447,005 +0.00(+0.00%)
Aug 25, 2023 7.425 7.465 7.336 7.385 898,872 -0.09(-1.19%)
Aug 24, 2023 7.524 7.633 7.410 7.474 1,417,811 +0.09(+1.21%)
Aug 23, 2023 7.108 7.445 7.044 7.385 2,386,290 +0.56(+8.27%)
Aug 22, 2023 6.791 6.856 6.747 6.821 897,246 +0.08(+1.17%)
Aug 21, 2023 6.772 6.781 6.691 6.742 1,112,465 -0.14(-2.01%)
Aug 18, 2023 6.871 6.950 6.836 6.880 645,944 +0.02(+0.29%)
Aug 17, 2023 6.752 6.885 6.712 6.861 1,219,934 +0.13(+1.91%)
Aug 16, 2023 6.979 6.989 6.638 6.732 3,263,928 -0.21(-3.00%)
Aug 15, 2023 7.009 7.014 6.915 6.940 1,469,499 -0.31(-4.24%)
Aug 14, 2023 7.346 7.346 7.207 7.247 579,748 -0.15(-2.01%)
Aug 11, 2023 7.544 7.564 7.351 7.395 1,065,505 -0.14(-1.84%)
Aug 10, 2023 7.583 7.677 7.515 7.534 499,234 +0.09(+1.20%)
Aug 09, 2023 7.405 7.702 7.316 7.445 1,194,030 +0.03(+0.40%)
Aug 08, 2023 7.415 7.455 7.331 7.415 1,005,651 +0.13(+1.77%)
Aug 07, 2023 7.316 7.366 7.237 7.286 711,202 -0.07(-0.94%)
Aug 04, 2023 7.445 7.603 7.346 7.356 1,175,403 +0.01(+0.13%)
Aug 03, 2023 7.554 7.613 7.346 7.346 1,188,969 -0.49(-6.31%)
Aug 02, 2023 7.851 7.910 7.766 7.841 1,072,835 -0.01(-0.13%)
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.