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 (%)
Jun 30, 2020 4.899 5.045 4.839 4.882 1,434,716 -0.03(-0.53%)
Jun 29, 2020 4.951 4.976 4.813 4.908 372,969 +0.21(+4.40%)
Jun 26, 2020 4.770 4.882 4.671 4.701 786,199 -0.26(-5.21%)
Jun 25, 2020 4.994 5.024 4.809 4.959 781,109 +0.16(+3.41%)
Jun 24, 2020 4.933 5.002 4.740 4.796 540,066 -0.28(-5.43%)
Jun 23, 2020 5.209 5.209 5.045 5.071 281,535 +0.01(+0.17%)
Jun 22, 2020 5.063 5.205 5.011 5.063 431,929 +0.19(+3.89%)
Jun 19, 2020 5.088 5.106 4.839 4.873 487,701 -0.10(-2.08%)
Jun 18, 2020 5.054 5.140 4.959 4.976 326,965 -0.23(-4.46%)
Jun 17, 2020 5.140 5.329 5.054 5.209 1,162,481 +0.40(+8.23%)
Jun 16, 2020 5.106 5.121 4.753 4.813 735,057 -0.07(-1.41%)
Jun 15, 2020 4.821 5.093 4.757 4.882 575,952 -0.27(-5.18%)
Jun 12, 2020 5.028 5.166 4.890 5.149 590,840 +0.33(+6.79%)
Jun 11, 2020 5.063 5.080 4.735 4.821 466,571 -0.47(-8.94%)
Jun 10, 2020 5.657 5.674 5.295 5.295 640,531 -0.27(-4.80%)
Jun 09, 2020 5.364 5.682 5.286 5.562 1,019,794 -0.03(-0.62%)
Jun 08, 2020 5.252 5.622 5.243 5.596 923,907 +0.41(+7.97%)
Jun 05, 2020 5.252 5.364 5.157 5.183 719,995 +0.19(+3.79%)
Jun 04, 2020 5.011 5.063 4.899 4.994 571,080 -0.08(-1.53%)
Jun 03, 2020 5.166 5.226 4.994 5.071 994,279 +0.15(+2.97%)
Jun 02, 2020 4.839 4.968 4.821 4.925 1,136,304 +0.22(+4.57%)
Jun 01, 2020 4.598 4.791 4.580 4.710 534,293 +0.09(+2.05%)
May 29, 2020 4.632 4.649 4.425 4.615 858,443 +0.00(+0.00%)
May 28, 2020 4.649 4.761 4.546 4.615 1,358,381 -0.10(-2.19%)
May 27, 2020 4.537 4.839 4.494 4.718 1,597,127 +0.31(+7.03%)
May 26, 2020 4.391 4.486 4.219 4.408 1,411,591 +0.46(+11.79%)
May 22, 2020 3.651 3.952 3.573 3.943 810,010 +0.22(+6.02%)
May 21, 2020 3.719 3.814 3.616 3.719 523,066 +0.11(+3.10%)
May 20, 2020 3.685 3.745 3.573 3.607 614,129 +0.04(+1.21%)
May 19, 2020 3.642 3.711 3.564 3.564 588,786 -0.13(-3.50%)
May 18, 2020 3.513 3.702 3.513 3.694 1,378,812 +0.33(+9.72%)
May 15, 2020 3.375 3.470 3.229 3.366 1,425,125 +0.00(+0.00%)
May 14, 2020 2.988 3.375 2.919 3.366 1,046,601 +0.31(+10.14%)
May 13, 2020 3.143 3.168 2.884 3.056 1,789,246 -0.07(-2.20%)
May 12, 2020 3.358 3.401 3.112 3.125 1,242,230 -0.17(-5.22%)
May 11, 2020 3.323 3.457 3.229 3.298 886,024 -0.10(-3.04%)
May 08, 2020 3.272 3.409 3.263 3.401 1,905,858 +0.20(+6.18%)
May 07, 2020 3.358 3.366 3.168 3.203 2,879,442 -0.23(-6.77%)
May 06, 2020 3.496 3.504 3.349 3.435 913,327 -0.12(-3.39%)
May 05, 2020 3.633 3.719 3.513 3.556 904,355 -0.05(-1.43%)
May 04, 2020 3.625 3.625 3.414 3.607 1,122,163 -0.02(-0.48%)
May 01, 2020 3.685 3.702 3.616 3.625 604,081 -0.22(-5.61%)
Apr 30, 2020 3.900 3.900 3.737 3.840 1,576,982 -0.18(-4.50%)
Apr 29, 2020 3.754 4.038 3.728 4.021 1,390,658 +0.34(+9.37%)
Apr 28, 2020 3.685 3.719 3.586 3.676 1,451,701 +0.27(+7.83%)
Apr 27, 2020 3.530 3.573 3.341 3.409 1,559,405 +0.04(+1.28%)
Apr 24, 2020 3.633 3.642 3.134 3.366 3,136,088 -0.54(-13.88%)
Apr 23, 2020 4.219 4.219 3.762 3.909 821,707 -0.37(-8.65%)
Apr 22, 2020 4.133 4.292 4.098 4.279 1,363,769 +0.35(+8.99%)
Apr 21, 2020 4.055 4.159 3.857 3.926 1,799,164 -0.24(-5.79%)
Apr 20, 2020 4.038 4.326 3.969 4.167 1,100,981 -0.11(-2.62%)
Apr 17, 2020 4.382 4.408 4.219 4.279 679,809 +0.01(+0.20%)
Apr 16, 2020 4.451 4.460 4.236 4.270 448,842 -0.09(-2.17%)
Apr 15, 2020 4.425 4.563 4.357 4.365 1,070,529 -0.26(-5.59%)
Apr 14, 2020 4.572 4.731 4.537 4.623 1,152,568 +0.33(+7.62%)
Apr 13, 2020 4.159 4.434 4.055 4.296 1,423,917 -0.03(-0.80%)
Apr 09, 2020 4.339 4.529 4.262 4.331 1,055,080 +0.30(+7.48%)
Apr 08, 2020 3.633 4.081 3.616 4.029 888,944 +0.30(+8.08%)
Apr 07, 2020 4.012 4.012 3.702 3.728 694,844 +0.11(+3.10%)
Apr 06, 2020 3.788 3.883 3.539 3.616 799,180 +0.06(+1.69%)
Apr 03, 2020 3.676 3.685 3.358 3.556 856,236 -0.20(-5.28%)
Apr 02, 2020 3.788 3.900 3.633 3.754 610,606 +0.06(+1.63%)
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.