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

Centrais Electricas Brazil ADR (NY: EBR )

7.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2024 7.316 7.370 7.252 7.286 1,093,776 -0.07(-0.94%)
Apr 29, 2024 7.356 7.405 7.326 7.356 832,431 +0.04(+0.54%)
Apr 26, 2024 7.366 7.455 7.252 7.316 1,465,117 +0.18(+2.50%)
Apr 25, 2024 7.009 7.187 6.979 7.138 1,372,894 +0.04(+0.56%)
Apr 24, 2024 7.168 7.168 7.088 7.098 1,087,591 -0.12(-1.65%)
Apr 23, 2024 7.187 7.267 7.108 7.217 935,407 -0.05(-0.68%)
Apr 22, 2024 7.247 7.286 7.163 7.267 875,655 +0.00(+0.00%)
Apr 19, 2024 7.197 7.306 7.197 7.267 772,853 +0.09(+1.24%)
Apr 18, 2024 7.197 7.222 7.058 7.177 1,098,067 -0.02(-0.28%)
Apr 17, 2024 7.267 7.286 7.098 7.197 1,874,910 -0.05(-0.68%)
Apr 16, 2024 7.276 7.341 7.172 7.247 2,474,455 -0.23(-3.05%)
Apr 15, 2024 7.415 7.474 7.212 7.474 3,191,602 -0.10(-1.31%)
Apr 12, 2024 7.534 7.653 7.465 7.573 1,185,149 +0.00(+0.00%)
Apr 11, 2024 7.851 7.851 7.554 7.573 2,420,469 -0.38(-4.73%)
Apr 10, 2024 8.068 8.128 7.910 7.950 1,405,090 -0.29(-3.49%)
Apr 09, 2024 8.197 8.281 8.162 8.237 889,599 +0.13(+1.59%)
Apr 08, 2024 8.019 8.192 7.999 8.108 785,463 +0.05(+0.61%)
Apr 05, 2024 8.029 8.059 7.890 8.059 1,128,779 -0.03(-0.37%)
Apr 04, 2024 8.237 8.321 8.039 8.088 2,474,149 +0.05(+0.62%)
Apr 03, 2024 7.960 8.078 7.831 8.039 1,439,113 +0.02(+0.25%)
Apr 02, 2024 7.999 8.054 7.940 8.019 846,979 -0.04(-0.49%)
Apr 01, 2024 8.266 8.286 7.999 8.059 829,961 -0.21(-2.51%)
Mar 28, 2024 8.266 8.212 8.212 8.266 1,640,055 -0.04(-0.48%)
Mar 27, 2024 8.425 8.435 8.187 8.306 987,325 -0.11(-1.29%)
Mar 26, 2024 8.405 8.479 8.375 8.415 628,356 +0.00(+0.00%)
Mar 25, 2024 8.316 8.464 8.286 8.415 988,439 +0.10(+1.19%)
Mar 22, 2024 8.385 8.474 8.276 8.316 550,796 -0.13(-1.52%)
Mar 21, 2024 8.395 8.479 8.311 8.445 1,174,236 +0.01(+0.12%)
Mar 20, 2024 8.326 8.455 8.268 8.435 1,244,022 +0.22(+2.65%)
Mar 19, 2024 8.098 8.291 8.039 8.217 1,681,426 +0.07(+0.85%)
Mar 18, 2024 8.524 8.544 8.143 8.148 935,302 -0.36(-4.19%)
Mar 15, 2024 8.633 8.633 8.331 8.504 1,558,578 -0.23(-2.61%)
Mar 14, 2024 8.791 8.831 8.662 8.732 1,019,506 +0.09(+1.03%)
Mar 13, 2024 8.613 8.727 8.578 8.643 1,435,976 -0.04(-0.46%)
Mar 12, 2024 8.583 8.747 8.544 8.682 1,047,545 +0.13(+1.50%)
Mar 11, 2024 8.573 8.633 8.543 8.554 649,424 -0.05(-0.58%)
Mar 08, 2024 8.563 8.672 8.524 8.603 628,250 -0.10(-1.14%)
Mar 07, 2024 8.702 8.712 8.638 8.702 328,330 -0.02(-0.23%)
Mar 06, 2024 8.791 8.801 8.687 8.722 406,274 +0.01(+0.11%)
Mar 05, 2024 8.752 8.855 8.662 8.712 1,091,587 +0.02(+0.23%)
Mar 04, 2024 8.692 8.732 8.615 8.692 563,016 -0.04(-0.45%)
Mar 01, 2024 8.712 8.826 8.623 8.732 778,140 +0.07(+0.80%)
Feb 29, 2024 8.643 8.752 8.623 8.662 492,321 -0.07(-0.79%)
Feb 28, 2024 8.692 8.776 8.653 8.732 454,010 -0.09(-1.01%)
Feb 27, 2024 8.742 8.860 8.722 8.821 516,402 +0.23(+2.65%)
Feb 26, 2024 8.583 8.633 8.524 8.593 309,704 +0.06(+0.70%)
Feb 23, 2024 8.633 8.633 8.509 8.534 376,258 -0.14(-1.60%)
Feb 22, 2024 8.791 8.821 8.643 8.672 513,873 -0.07(-0.79%)
Feb 21, 2024 8.841 8.851 8.677 8.742 704,542 -0.21(-2.32%)
Feb 20, 2024 8.692 9.019 8.692 8.950 904,424 +0.47(+5.48%)
Feb 16, 2024 8.474 8.578 8.445 8.484 470,634 -0.03(-0.35%)
Feb 15, 2024 8.573 8.603 8.494 8.514 722,138 -0.06(-0.69%)
Feb 14, 2024 8.504 8.603 8.415 8.573 842,734 +0.15(+1.76%)
Feb 13, 2024 8.633 8.692 8.375 8.425 676,129 -0.33(-3.73%)
Feb 12, 2024 8.732 8.761 8.618 8.752 395,904 +0.05(+0.57%)
Feb 09, 2024 8.514 8.750 8.484 8.702 1,126,978 +0.21(+2.45%)
Feb 08, 2024 8.613 8.633 8.469 8.494 866,807 -0.14(-1.61%)
Feb 07, 2024 8.573 8.712 8.573 8.633 719,656 +0.01(+0.11%)
Feb 06, 2024 8.415 8.633 8.415 8.623 775,298 +0.50(+6.09%)
Feb 05, 2024 8.108 8.158 7.969 8.128 428,363 +0.00(+0.00%)
Feb 02, 2024 8.118 8.162 8.024 8.128 712,119 -0.22(-2.61%)
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.