Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

8.790 -0.040 (-0.45%)
Streaming Delayed Price Updated: 2:52 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 8.250 8.460 8.185 8.430 820,778 +0.17(+2.06%)
Jan 31, 2024 8.270 8.430 8.225 8.260 993,828 +0.11(+1.35%)
Jan 30, 2024 8.190 8.220 8.070 8.150 856,760 -0.15(-1.81%)
Jan 29, 2024 8.400 8.430 8.250 8.300 825,852 -0.04(-0.48%)
Jan 26, 2024 8.400 8.400 8.325 8.340 597,332 -0.04(-0.48%)
Jan 25, 2024 8.370 8.400 8.320 8.380 522,012 +0.09(+1.09%)
Jan 24, 2024 8.380 8.390 8.265 8.290 475,441 +0.01(+0.12%)
Jan 23, 2024 8.300 8.310 8.155 8.280 1,146,560 +0.11(+1.35%)
Jan 22, 2024 8.400 8.430 8.120 8.170 794,224 -0.33(-3.88%)
Jan 19, 2024 8.450 8.560 8.410 8.500 787,104 +0.19(+2.29%)
Jan 18, 2024 8.460 8.460 8.290 8.310 529,837 -0.20(-2.35%)
Jan 17, 2024 8.510 8.545 8.465 8.510 414,312 -0.02(-0.23%)
Jan 16, 2024 8.710 8.720 8.440 8.530 1,283,575 -0.35(-3.94%)
Jan 12, 2024 8.950 8.995 8.800 8.880 478,354 +0.01(+0.11%)
Jan 11, 2024 8.880 8.960 8.705 8.870 1,442,043 +0.15(+1.72%)
Jan 10, 2024 8.580 8.790 8.510 8.720 820,758 +0.24(+2.83%)
Jan 09, 2024 8.430 8.510 8.390 8.480 672,293 +0.03(+0.36%)
Jan 08, 2024 8.380 8.495 8.380 8.450 622,458 -0.03(-0.35%)
Jan 05, 2024 8.450 8.560 8.430 8.480 415,160 +0.08(+0.95%)
Jan 04, 2024 8.380 8.440 8.340 8.400 463,245 -0.07(-0.83%)
Jan 03, 2024 8.470 8.565 8.455 8.470 530,622 -0.02(-0.24%)
Jan 02, 2024 8.470 8.600 8.450 8.490 836,647 -0.13(-1.51%)
Dec 29, 2023 8.650 8.650 8.550 8.620 574,622 -0.06(-0.69%)
Dec 28, 2023 8.760 8.820 8.655 8.680 1,009,338 -0.09(-1.03%)
Dec 27, 2023 8.720 8.795 8.690 8.770 437,046 +0.03(+0.34%)
Dec 26, 2023 8.710 8.765 8.690 8.740 388,629 +0.08(+0.92%)
Dec 22, 2023 8.540 8.730 8.540 8.660 566,097 +0.12(+1.41%)
Dec 21, 2023 8.480 8.550 8.431 8.540 706,128 +0.22(+2.64%)
Dec 20, 2023 8.530 8.550 8.320 8.320 1,403,137 -0.28(-3.26%)
Dec 19, 2023 8.560 8.610 8.490 8.600 624,054 +0.14(+1.65%)
Dec 18, 2023 8.350 8.490 8.285 8.460 963,950 +0.21(+2.55%)
Dec 15, 2023 8.400 8.410 8.230 8.250 2,066,517 -0.22(-2.60%)
Dec 14, 2023 8.500 8.520 8.390 8.470 1,252,844 -0.07(-0.82%)
Dec 13, 2023 8.260 8.540 8.220 8.540 1,518,588 +0.35(+4.27%)
Dec 12, 2023 8.260 8.270 8.140 8.190 1,330,856 -0.11(-1.33%)
Dec 11, 2023 8.300 8.360 8.245 8.300 784,232 -0.04(-0.48%)
Dec 08, 2023 8.390 8.480 8.280 8.340 1,258,526 -0.07(-0.83%)
Dec 07, 2023 8.500 8.500 8.400 8.410 528,201 -0.04(-0.47%)
Dec 06, 2023 8.450 8.470 8.395 8.450 814,551 +0.06(+0.72%)
Dec 05, 2023 8.230 8.465 8.230 8.390 1,257,502 +0.15(+1.82%)
Dec 04, 2023 8.310 8.370 8.175 8.240 698,608 -0.14(-1.67%)
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.