Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

7.280 -0.040 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.364 7.400 7.328 7.391 181,166 +0.09(+1.23%)
Nov 27, 2019 7.283 7.319 7.175 7.301 558,069 +0.05(+0.74%)
Nov 26, 2019 7.301 7.310 7.202 7.247 423,441 -0.18(-2.42%)
Nov 25, 2019 7.472 7.517 7.400 7.427 264,219 -0.13(-1.78%)
Nov 22, 2019 7.580 7.625 7.490 7.562 371,786 +0.04(+0.60%)
Nov 21, 2019 7.499 7.562 7.418 7.517 199,651 +0.04(+0.60%)
Nov 20, 2019 7.454 7.508 7.391 7.472 126,956 +0.01(+0.12%)
Nov 19, 2019 7.643 7.643 7.409 7.463 269,905 -0.21(-2.70%)
Nov 18, 2019 7.751 7.787 7.603 7.670 356,543 -0.13(-1.61%)
Nov 15, 2019 7.697 7.814 7.679 7.796 142,353 +0.20(+2.60%)
Nov 14, 2019 7.733 7.832 7.598 7.598 570,806 -0.15(-1.97%)
Nov 13, 2019 7.769 7.895 7.634 7.751 1,302,339 -0.25(-3.15%)
Nov 12, 2019 8.317 8.326 7.886 8.003 546,183 -0.26(-3.16%)
Nov 11, 2019 8.182 8.317 8.173 8.263 448,550 +0.06(+0.77%)
Nov 08, 2019 8.542 8.623 8.155 8.200 687,521 -0.57(-6.46%)
Nov 07, 2019 8.830 8.929 8.740 8.767 129,717 -0.08(-0.91%)
Nov 06, 2019 8.749 8.992 8.659 8.848 300,930 -0.14(-1.60%)
Nov 05, 2019 8.965 9.109 8.884 8.992 598,218 +0.05(+0.60%)
Nov 04, 2019 8.974 9.000 8.884 8.938 136,808 -0.01(-0.10%)
Nov 01, 2019 9.055 9.252 8.812 8.947 417,050 +0.13(+1.43%)
Oct 31, 2019 8.623 8.911 8.547 8.821 353,148 +0.13(+1.55%)
Oct 30, 2019 8.371 8.713 8.290 8.686 224,162 +0.26(+3.09%)
Oct 29, 2019 8.479 8.542 8.362 8.425 142,334 -0.11(-1.26%)
Oct 28, 2019 8.371 8.578 8.236 8.533 214,689 +0.19(+2.26%)
Oct 25, 2019 8.245 8.362 8.227 8.344 98,090 +0.07(+0.87%)
Oct 24, 2019 8.344 8.380 8.200 8.272 211,205 -0.02(-0.22%)
Oct 23, 2019 8.236 8.362 8.048 8.290 273,596 +0.06(+0.77%)
Oct 22, 2019 8.272 8.497 8.182 8.227 127,528 -0.06(-0.76%)
Oct 21, 2019 8.281 8.361 8.223 8.290 297,627 +0.09(+1.10%)
Oct 18, 2019 7.949 8.335 7.895 8.200 492,230 +0.45(+5.80%)
Oct 17, 2019 7.769 7.850 7.733 7.751 232,241 -0.10(-1.26%)
Oct 16, 2019 7.418 7.886 7.400 7.850 403,148 +0.35(+4.68%)
Oct 15, 2019 7.553 7.607 7.391 7.499 190,255 +0.04(+0.48%)
Oct 14, 2019 7.625 7.643 7.436 7.463 142,025 -0.20(-2.58%)
Oct 11, 2019 7.733 7.787 7.611 7.661 341,091 -0.06(-0.82%)
Oct 10, 2019 7.958 8.039 7.607 7.724 787,583 -0.10(-1.26%)
Oct 09, 2019 8.066 8.066 7.814 7.823 185,635 -0.09(-1.14%)
Oct 08, 2019 8.021 8.272 7.868 7.913 389,453 +0.10(+1.27%)
Oct 07, 2019 8.371 8.389 7.778 7.814 282,459 -0.70(-8.24%)
Oct 04, 2019 8.407 8.565 8.326 8.515 163,150 +0.19(+2.27%)
Oct 03, 2019 8.227 8.398 8.066 8.326 345,053 +0.22(+2.66%)
Oct 02, 2019 8.290 8.308 8.102 8.111 254,078 -0.32(-3.84%)
Oct 01, 2019 8.479 8.511 8.407 8.434 293,744 -0.18(-2.09%)
Sep 30, 2019 8.623 8.704 8.524 8.614 487,306 +0.03(+0.31%)
Sep 27, 2019 8.524 8.735 8.470 8.587 433,065 +0.07(+0.84%)
Sep 26, 2019 8.776 8.785 8.502 8.515 245,935 +0.00(+0.00%)
Sep 25, 2019 8.335 8.560 8.236 8.515 191,252 +0.01(+0.11%)
Sep 24, 2019 8.731 8.767 8.479 8.506 282,036 -0.19(-2.17%)
Sep 23, 2019 8.587 8.722 8.542 8.695 379,097 +0.04(+0.52%)
Sep 20, 2019 8.893 9.010 8.614 8.650 848,669 -0.50(-5.50%)
Sep 19, 2019 9.576 9.594 8.893 9.154 415,918 -0.34(-3.60%)
Sep 18, 2019 9.603 9.639 9.423 9.495 103,045 -0.20(-2.04%)
Sep 17, 2019 9.468 9.729 9.387 9.693 112,748 +0.12(+1.22%)
Sep 16, 2019 9.369 9.765 9.293 9.576 408,653 +0.09(+0.95%)
Sep 13, 2019 9.855 9.864 9.432 9.486 225,540 -0.43(-4.35%)
Sep 12, 2019 10.06 10.21 9.891 9.918 309,670 -0.13(-1.34%)
Sep 11, 2019 9.855 10.11 9.828 10.05 387,925 +0.26(+2.66%)
Sep 10, 2019 9.621 9.810 9.549 9.792 202,166 +0.00(+0.00%)
Sep 09, 2019 10.03 10.03 9.639 9.792 332,658 -0.17(-1.71%)
Sep 06, 2019 10.12 10.15 9.828 9.963 317,736 -0.04(-0.45%)
Sep 05, 2019 10.04 10.10 9.909 10.01 352,818 +0.12(+1.18%)
Sep 04, 2019 9.756 9.945 9.711 9.891 390,712 +0.28(+2.90%)
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.