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

Centrais Electricas Brazil ADR (NY: EBR )

7.360 -0.470 (-6.00%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 31, 2024 8.187 8.346 8.143 8.177 1,003,875 +0.11(+1.35%)
Jan 30, 2024 8.108 8.138 7.989 8.068 865,421 -0.15(-1.81%)
Jan 29, 2024 8.316 8.346 8.167 8.217 834,201 -0.04(-0.48%)
Jan 26, 2024 8.316 8.316 8.242 8.257 603,370 -0.04(-0.48%)
Jan 25, 2024 8.286 8.316 8.237 8.296 527,289 +0.09(+1.09%)
Jan 24, 2024 8.296 8.306 8.182 8.207 480,247 +0.01(+0.12%)
Jan 23, 2024 8.217 8.227 8.073 8.197 1,158,151 +0.11(+1.35%)
Jan 22, 2024 8.316 8.346 8.039 8.088 802,253 -0.33(-3.88%)
Jan 19, 2024 8.365 8.474 8.326 8.415 795,061 +0.19(+2.29%)
Jan 18, 2024 8.375 8.375 8.207 8.227 535,193 -0.20(-2.35%)
Jan 17, 2024 8.425 8.459 8.380 8.425 418,500 -0.02(-0.23%)
Jan 16, 2024 8.623 8.633 8.356 8.445 1,296,551 -0.35(-3.94%)
Jan 12, 2024 8.860 8.905 8.712 8.791 483,190 +0.01(+0.11%)
Jan 11, 2024 8.791 8.870 8.618 8.781 1,456,621 +0.15(+1.72%)
Jan 10, 2024 8.494 8.702 8.425 8.633 829,055 +0.24(+2.83%)
Jan 09, 2024 8.346 8.425 8.306 8.395 679,089 +0.03(+0.36%)
Jan 08, 2024 8.296 8.410 8.296 8.365 628,750 -0.03(-0.35%)
Jan 05, 2024 8.365 8.474 8.346 8.395 419,357 +0.08(+0.95%)
Jan 04, 2024 8.296 8.356 8.257 8.316 467,928 -0.07(-0.83%)
Jan 03, 2024 8.385 8.479 8.370 8.385 535,986 -0.02(-0.24%)
Jan 02, 2024 8.385 8.514 8.365 8.405 845,105 -0.13(-1.51%)
Dec 29, 2023 8.563 8.563 8.464 8.534 580,431 -0.06(-0.69%)
Dec 28, 2023 8.672 8.732 8.568 8.593 1,019,542 -0.09(-1.03%)
Dec 27, 2023 8.633 8.707 8.603 8.682 441,464 +0.03(+0.34%)
Dec 26, 2023 8.623 8.677 8.603 8.653 392,557 +0.08(+0.92%)
Dec 22, 2023 8.455 8.643 8.455 8.573 571,820 +0.12(+1.41%)
Dec 21, 2023 8.395 8.464 8.347 8.455 713,266 +0.22(+2.64%)
Dec 20, 2023 8.445 8.464 8.237 8.237 1,417,322 -0.28(-3.26%)
Dec 19, 2023 8.474 8.524 8.405 8.514 630,363 +0.14(+1.65%)
Dec 18, 2023 8.266 8.405 8.202 8.375 973,695 +0.21(+2.55%)
Dec 15, 2023 8.316 8.326 8.148 8.167 2,087,408 -0.22(-2.60%)
Dec 14, 2023 8.415 8.435 8.306 8.385 1,265,509 -0.07(-0.82%)
Dec 13, 2023 8.177 8.455 8.138 8.455 1,533,940 +0.35(+4.27%)
Dec 12, 2023 8.177 8.187 8.059 8.108 1,344,310 -0.11(-1.33%)
Dec 11, 2023 8.217 8.276 8.162 8.217 792,160 -0.04(-0.48%)
Dec 08, 2023 8.306 8.395 8.197 8.257 1,271,249 -0.07(-0.83%)
Dec 07, 2023 8.415 8.415 8.316 8.326 533,540 -0.04(-0.47%)
Dec 06, 2023 8.365 8.385 8.311 8.365 822,785 +0.06(+0.72%)
Dec 05, 2023 8.148 8.380 8.148 8.306 1,270,215 +0.15(+1.82%)
Dec 04, 2023 8.227 8.286 8.093 8.158 705,670 -0.14(-1.67%)
Dec 01, 2023 8.108 8.385 8.098 8.296 912,982 +0.10(+1.21%)
Nov 30, 2023 8.128 8.247 8.009 8.197 1,916,758 -0.01(-0.12%)
Nov 29, 2023 8.227 8.331 8.187 8.207 519,555 -0.09(-1.07%)
Nov 28, 2023 8.296 8.435 8.242 8.296 626,456 -0.02(-0.24%)
Nov 27, 2023 8.227 8.341 8.148 8.316 888,597 +0.13(+1.57%)
Nov 24, 2023 8.187 8.237 8.133 8.187 355,905 +0.08(+0.98%)
Nov 22, 2023 8.148 8.222 8.029 8.108 729,804 +0.01(+0.12%)
Nov 21, 2023 8.167 8.217 8.049 8.098 680,741 -0.18(-2.15%)
Nov 20, 2023 8.158 8.306 8.158 8.276 750,268 +0.13(+1.58%)
Nov 17, 2023 8.158 8.311 8.128 8.148 856,740 -0.10(-1.20%)
Nov 16, 2023 8.177 8.257 8.059 8.247 1,084,676 +0.19(+2.33%)
Nov 15, 2023 8.049 8.148 7.893 8.059 1,198,510 +0.04(+0.49%)
Nov 14, 2023 7.930 8.049 7.910 8.019 854,248 +0.32(+4.11%)
Nov 13, 2023 7.504 7.722 7.489 7.702 633,872 +0.18(+2.37%)
Nov 10, 2023 7.554 7.633 7.474 7.524 731,640 +0.08(+1.06%)
Nov 09, 2023 7.613 7.648 7.415 7.445 1,239,773 -0.09(-1.18%)
Nov 08, 2023 7.682 7.762 7.460 7.534 1,808,469 -0.07(-0.91%)
Nov 07, 2023 7.613 7.722 7.588 7.603 1,616,456 +0.14(+1.86%)
Nov 06, 2023 7.346 7.504 7.336 7.465 1,024,568 +0.01(+0.13%)
Nov 03, 2023 7.435 7.544 7.336 7.455 1,711,095 +0.19(+2.59%)
Nov 02, 2023 7.257 7.336 7.207 7.267 993,867 +0.11(+1.52%)
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.