Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrais Electricas Brazil ADR (NY: EBR )

7.305 -0.525 (-6.70%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
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%)
Apr 01, 2020 3.702 3.840 3.586 3.694 827,391 -0.28(-6.94%)
Mar 31, 2020 4.090 4.245 3.883 3.969 871,561 -0.01(-0.22%)
Mar 30, 2020 3.788 4.055 3.711 3.978 994,189 +0.35(+9.74%)
Mar 27, 2020 3.444 3.780 3.444 3.625 1,026,392 -0.16(-4.32%)
Mar 26, 2020 3.539 3.788 3.539 3.788 1,845,129 +0.35(+10.28%)
Mar 25, 2020 3.022 3.586 2.962 3.435 1,948,792 +0.37(+12.08%)
Mar 24, 2020 2.953 3.082 2.802 3.065 771,500 +0.38(+14.10%)
Mar 23, 2020 2.893 2.893 2.544 2.686 1,656,713 -0.31(-10.34%)
Mar 20, 2020 3.229 3.263 2.833 2.996 1,725,249 -0.04(-1.42%)
Mar 19, 2020 3.177 3.371 2.841 3.039 2,980,781 -0.40(-11.53%)
Mar 18, 2020 3.694 3.857 3.168 3.435 1,522,512 -0.90(-20.83%)
Mar 17, 2020 4.262 4.400 3.995 4.339 1,298,897 +0.14(+3.28%)
Mar 16, 2020 4.055 4.443 3.922 4.202 2,427,580 -0.83(-16.44%)
Mar 13, 2020 5.123 5.149 4.400 5.028 1,554,048 +0.91(+22.18%)
Mar 12, 2020 4.382 4.675 3.797 4.115 1,689,582 -1.24(-23.15%)
Mar 11, 2020 5.829 5.941 4.955 5.355 1,180,994 -0.49(-8.39%)
Mar 10, 2020 5.278 5.855 5.157 5.846 1,273,678 +0.94(+19.12%)
Mar 09, 2020 5.407 5.441 4.908 4.908 1,087,418 -1.14(-18.80%)
Mar 06, 2020 6.156 6.294 5.898 6.044 743,225 -0.47(-7.27%)
Mar 05, 2020 6.664 6.750 6.406 6.518 459,553 -0.34(-4.90%)
Mar 04, 2020 6.793 6.879 6.621 6.853 882,004 +0.22(+3.38%)
Mar 03, 2020 6.810 7.034 6.561 6.630 697,505 -0.22(-3.14%)
Mar 02, 2020 6.836 6.931 6.647 6.845 678,282 +0.19(+2.85%)
Feb 28, 2020 6.233 6.677 6.143 6.655 945,437 +0.17(+2.66%)
Feb 27, 2020 6.500 6.759 6.431 6.483 840,340 -0.15(-2.33%)
Feb 26, 2020 7.017 7.155 6.630 6.638 803,144 -0.35(-5.05%)
Feb 25, 2020 7.043 7.099 6.991 6.991 481,484 -0.02(-0.25%)
Feb 24, 2020 7.069 7.103 6.888 7.008 483,016 -0.34(-4.68%)
Feb 21, 2020 7.353 7.422 7.284 7.353 312,435 -0.09(-1.27%)
Feb 20, 2020 7.499 7.568 7.344 7.447 670,499 -0.23(-3.03%)
Feb 19, 2020 7.508 7.749 7.447 7.680 554,990 +0.14(+1.83%)
Feb 18, 2020 7.198 7.577 7.189 7.542 796,352 +0.33(+4.53%)
Feb 14, 2020 7.146 7.249 6.983 7.215 318,475 +0.27(+3.84%)
Feb 13, 2020 6.948 7.060 6.931 6.948 397,442 +0.00(+0.00%)
Feb 12, 2020 6.965 7.000 6.802 6.948 445,814 +0.04(+0.62%)
Feb 11, 2020 6.853 6.991 6.845 6.905 526,585 +0.08(+1.13%)
Feb 10, 2020 7.034 7.103 6.802 6.828 1,185,752 -0.28(-3.88%)
Feb 07, 2020 7.224 7.267 7.069 7.103 596,880 -0.20(-2.71%)
Feb 06, 2020 7.714 7.714 7.224 7.301 1,079,971 -0.39(-5.04%)
Feb 05, 2020 7.869 7.904 7.689 7.689 1,010,363 -0.06(-0.78%)
Feb 04, 2020 7.895 7.938 7.723 7.749 438,663 -0.09(-1.21%)
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.