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 (%)
Sep 30, 2021 6.879 6.994 6.830 6.850 747,374 -0.04(-0.56%)
Sep 29, 2021 6.898 7.076 6.879 6.888 546,015 -0.04(-0.56%)
Sep 28, 2021 7.062 7.110 6.888 6.927 579,652 -0.19(-2.71%)
Sep 27, 2021 7.139 7.284 7.043 7.120 670,254 -0.01(-0.14%)
Sep 24, 2021 7.004 7.187 6.994 7.130 992,684 +0.01(+0.14%)
Sep 23, 2021 7.014 7.168 6.994 7.120 604,284 +0.12(+1.65%)
Sep 22, 2021 6.994 7.091 6.917 7.004 1,184,911 +0.05(+0.69%)
Sep 21, 2021 6.773 7.033 6.705 6.956 494,310 +0.23(+3.44%)
Sep 20, 2021 6.830 6.888 6.599 6.724 886,882 -0.14(-1.97%)
Sep 17, 2021 6.821 6.884 6.715 6.859 820,984 -0.04(-0.56%)
Sep 16, 2021 6.946 6.985 6.850 6.898 694,062 -0.11(-1.52%)
Sep 15, 2021 6.975 7.028 6.884 7.004 1,053,558 -0.03(-0.41%)
Sep 14, 2021 7.043 7.125 6.932 7.033 904,891 +0.06(+0.83%)
Sep 13, 2021 6.927 7.072 6.821 6.975 662,168 +0.28(+4.18%)
Sep 10, 2021 6.917 6.937 6.686 6.695 893,121 -0.06(-0.86%)
Sep 09, 2021 6.387 6.840 6.387 6.753 2,262,876 +0.43(+6.87%)
Sep 08, 2021 6.830 6.850 6.271 6.319 2,113,730 -0.67(-9.53%)
Sep 07, 2021 6.975 7.072 6.946 6.985 512,459 +0.13(+1.83%)
Sep 03, 2021 6.994 6.999 6.830 6.859 468,326 -0.08(-1.11%)
Sep 02, 2021 6.985 7.062 6.888 6.937 731,979 -0.31(-4.26%)
Sep 01, 2021 7.197 7.419 7.187 7.245 674,141 +0.15(+2.18%)
Aug 31, 2021 7.158 7.207 7.019 7.091 508,899 -0.03(-0.41%)
Aug 30, 2021 7.139 7.158 7.052 7.120 443,188 -0.12(-1.60%)
Aug 27, 2021 7.139 7.265 7.096 7.236 320,962 +0.05(+0.67%)
Aug 26, 2021 7.216 7.318 7.149 7.187 370,319 -0.09(-1.19%)
Aug 25, 2021 7.207 7.284 7.110 7.274 654,238 +0.08(+1.07%)
Aug 24, 2021 6.908 7.236 6.869 7.197 585,992 +0.39(+5.67%)
Aug 23, 2021 6.850 6.869 6.715 6.811 783,541 -0.08(-1.12%)
Aug 20, 2021 6.715 6.937 6.686 6.888 585,435 +0.07(+0.99%)
Aug 19, 2021 6.666 6.859 6.599 6.821 618,703 +0.05(+0.71%)
Aug 18, 2021 6.927 6.946 6.715 6.773 1,156,323 -0.24(-3.44%)
Aug 17, 2021 6.917 7.197 6.898 7.014 687,280 +0.05(+0.69%)
Aug 16, 2021 7.207 7.216 6.927 6.966 600,613 -0.23(-3.22%)
Aug 13, 2021 7.178 7.226 7.043 7.197 450,682 -0.03(-0.40%)
Aug 12, 2021 7.409 7.429 7.207 7.226 378,104 -0.18(-2.47%)
Aug 11, 2021 7.448 7.448 7.274 7.409 367,609 -0.04(-0.52%)
Aug 10, 2021 7.544 7.564 7.419 7.448 373,587 -0.08(-1.03%)
Aug 09, 2021 7.593 7.631 7.414 7.525 386,152 -0.08(-1.02%)
Aug 06, 2021 7.458 7.689 7.351 7.602 746,050 +0.22(+3.01%)
Aug 05, 2021 7.670 7.728 7.332 7.380 620,161 -0.18(-2.42%)
Aug 04, 2021 7.573 7.631 7.371 7.564 519,358 -0.01(-0.13%)
Aug 03, 2021 7.438 7.573 7.274 7.573 621,870 -0.05(-0.63%)
Aug 02, 2021 7.728 7.824 7.593 7.622 450,135 +0.08(+1.02%)
Jul 30, 2021 7.988 8.075 7.477 7.544 1,104,760 -0.53(-6.57%)
Jul 29, 2021 8.191 8.191 8.027 8.075 446,620 -0.01(-0.12%)
Jul 28, 2021 7.959 8.123 7.911 8.085 437,961 +0.12(+1.45%)
Jul 27, 2021 7.882 7.974 7.843 7.969 388,156 +0.07(+0.85%)
Jul 26, 2021 7.814 7.979 7.795 7.901 512,787 +0.04(+0.49%)
Jul 23, 2021 8.114 8.114 7.805 7.863 595,749 -0.20(-2.51%)
Jul 22, 2021 8.104 8.143 8.007 8.065 503,693 -0.04(-0.48%)
Jul 21, 2021 8.046 8.128 7.969 8.104 713,897 +0.01(+0.12%)
Jul 20, 2021 7.950 8.143 7.930 8.094 997,769 +0.09(+1.08%)
Jul 19, 2021 8.065 8.186 7.945 8.007 882,984 -0.37(-4.38%)
Jul 16, 2021 8.316 8.442 8.268 8.374 2,560,679 +0.05(+0.58%)
Jul 15, 2021 8.384 8.451 8.239 8.326 1,046,418 -0.05(-0.58%)
Jul 14, 2021 8.316 8.466 8.239 8.374 1,551,063 +0.26(+3.21%)
Jul 13, 2021 8.143 8.191 8.041 8.114 2,562,300 -0.04(-0.47%)
Jul 12, 2021 7.882 8.196 7.882 8.152 2,346,285 +0.27(+3.43%)
Jul 09, 2021 7.882 7.930 7.843 7.882 252,534 +0.07(+0.86%)
Jul 08, 2021 7.757 7.853 7.631 7.814 505,598 -0.06(-0.74%)
Jul 07, 2021 7.911 7.921 7.708 7.872 688,793 +0.02(+0.25%)
Jul 06, 2021 7.969 8.017 7.834 7.853 561,238 -0.42(-5.13%)
Jul 02, 2021 8.364 8.374 8.210 8.278 962,546 +0.04(+0.47%)
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.