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

Centrais Electricas Brazil ADR (NY: EBR )

7.470 +0.080 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Mar 31, 2020 4.090 4.245 3.883 3.969 871,482 -0.01(-0.22%)
Mar 30, 2020 3.789 4.056 3.711 3.978 994,099 +0.35(+9.74%)
Mar 27, 2020 3.444 3.780 3.444 3.625 1,026,299 -0.16(-4.32%)
Mar 26, 2020 3.539 3.789 3.539 3.789 1,844,962 +0.35(+10.28%)
Mar 25, 2020 3.022 3.586 2.962 3.436 1,948,616 +0.37(+12.08%)
Mar 24, 2020 2.953 3.083 2.803 3.065 771,430 +0.38(+14.10%)
Mar 23, 2020 2.893 2.893 2.544 2.686 1,656,563 -0.31(-10.34%)
Mar 20, 2020 3.229 3.263 2.833 2.996 1,725,093 -0.04(-1.42%)
Mar 19, 2020 3.177 3.371 2.841 3.040 2,980,511 -0.40(-11.53%)
Mar 18, 2020 3.694 3.858 3.169 3.436 1,522,374 -0.90(-20.83%)
Mar 17, 2020 4.262 4.400 3.995 4.340 1,298,780 +0.14(+3.28%)
Mar 16, 2020 4.056 4.443 3.922 4.202 2,427,360 -0.83(-16.44%)
Mar 13, 2020 5.123 5.149 4.400 5.029 1,553,907 +0.91(+22.18%)
Mar 12, 2020 4.383 4.676 3.797 4.116 1,689,429 -1.24(-23.15%)
Mar 11, 2020 5.829 5.941 4.955 5.356 1,180,887 -0.49(-8.39%)
Mar 10, 2020 5.278 5.855 5.158 5.847 1,273,563 +0.94(+19.12%)
Mar 09, 2020 5.407 5.442 4.908 4.908 1,087,319 -1.14(-18.80%)
Mar 06, 2020 6.157 6.294 5.898 6.045 743,158 -0.47(-7.27%)
Mar 05, 2020 6.665 6.751 6.406 6.518 459,511 -0.34(-4.90%)
Mar 04, 2020 6.794 6.880 6.622 6.854 881,925 +0.22(+3.38%)
Mar 03, 2020 6.811 7.035 6.561 6.630 697,442 -0.22(-3.14%)
Mar 02, 2020 6.837 6.931 6.647 6.845 678,221 +0.19(+2.85%)
Feb 28, 2020 6.234 6.677 6.144 6.656 945,352 +0.17(+2.66%)
Feb 27, 2020 6.501 6.759 6.432 6.484 840,264 -0.15(-2.33%)
Feb 26, 2020 7.018 7.155 6.630 6.639 803,071 -0.35(-5.05%)
Feb 25, 2020 7.043 7.099 6.992 6.992 481,440 -0.02(-0.25%)
Feb 24, 2020 7.069 7.104 6.888 7.009 482,972 -0.34(-4.68%)
Feb 21, 2020 7.353 7.422 7.285 7.353 312,407 -0.09(-1.27%)
Feb 20, 2020 7.500 7.569 7.345 7.448 670,439 -0.23(-3.03%)
Feb 19, 2020 7.508 7.749 7.448 7.681 554,940 +0.14(+1.83%)
Feb 18, 2020 7.198 7.577 7.190 7.543 796,280 +0.33(+4.53%)
Feb 14, 2020 7.147 7.250 6.983 7.216 318,446 +0.27(+3.84%)
Feb 13, 2020 6.949 7.061 6.931 6.949 397,406 +0.00(+0.00%)
Feb 12, 2020 6.966 7.000 6.802 6.949 445,774 +0.04(+0.62%)
Feb 11, 2020 6.854 6.992 6.845 6.906 526,537 +0.08(+1.13%)
Feb 10, 2020 7.035 7.104 6.802 6.828 1,185,645 -0.28(-3.88%)
Feb 07, 2020 7.224 7.267 7.069 7.104 596,826 -0.20(-2.71%)
Feb 06, 2020 7.715 7.715 7.224 7.302 1,079,874 -0.39(-5.04%)
Feb 05, 2020 7.870 7.904 7.689 7.689 1,010,272 -0.06(-0.78%)
Feb 04, 2020 7.896 7.939 7.724 7.749 438,623 -0.09(-1.21%)
Feb 03, 2020 7.861 7.922 7.706 7.844 1,199,882 +0.00(+0.00%)
Jan 31, 2020 7.801 7.922 7.767 7.844 323,092 -0.19(-2.36%)
Jan 30, 2020 7.999 8.042 7.767 8.034 681,052 -0.14(-1.69%)
Jan 29, 2020 8.301 8.301 8.047 8.171 461,846 -0.10(-1.25%)
Jan 28, 2020 8.034 8.309 8.008 8.275 384,555 +0.37(+4.68%)
Jan 27, 2020 7.973 8.008 7.754 7.904 969,141 -0.46(-5.46%)
Jan 24, 2020 8.490 8.546 8.352 8.361 276,289 -0.12(-1.42%)
Jan 23, 2020 8.430 8.568 8.283 8.481 727,795 -0.06(-0.71%)
Jan 22, 2020 8.550 8.697 8.438 8.542 792,254 +0.55(+6.90%)
Jan 21, 2020 8.146 8.146 7.991 7.991 273,982 -0.29(-3.53%)
Jan 17, 2020 8.301 8.369 8.283 8.283 307,297 -0.02(-0.21%)
Jan 16, 2020 8.171 8.301 8.111 8.301 991,835 +0.30(+3.77%)
Jan 15, 2020 8.128 8.154 7.999 7.999 249,715 -0.22(-2.72%)
Jan 14, 2020 8.326 8.326 7.913 8.223 482,673 -0.03(-0.42%)
Jan 13, 2020 8.378 8.413 8.258 8.258 218,450 -0.09(-1.13%)
Jan 10, 2020 8.301 8.490 8.266 8.352 536,202 +0.15(+1.89%)
Jan 09, 2020 8.275 8.309 8.197 8.197 280,474 -0.09(-1.04%)
Jan 08, 2020 8.077 8.361 8.034 8.283 350,272 +0.10(+1.26%)
Jan 07, 2020 7.844 8.197 7.844 8.180 489,253 +0.29(+3.71%)
Jan 06, 2020 7.827 8.059 7.818 7.887 558,096 -0.01(-0.11%)
Jan 03, 2020 7.948 8.008 7.887 7.896 171,882 -0.24(-2.96%)
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.