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

Centrais Electricas Brazil ADR (NY: EBR )

7.830 +0.020 (+0.26%)
Official Closing 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 (%)
Sep 30, 2020 4.886 4.967 4.859 4.958 1,530,996 +0.08(+1.66%)
Sep 29, 2020 4.859 4.944 4.787 4.877 826,572 -0.08(-1.63%)
Sep 28, 2020 5.290 5.308 4.850 4.958 992,814 -0.27(-5.15%)
Sep 25, 2020 5.146 5.254 5.115 5.227 465,531 -0.07(-1.36%)
Sep 24, 2020 5.227 5.380 5.200 5.299 725,055 +0.13(+2.61%)
Sep 23, 2020 5.317 5.362 5.155 5.164 366,687 -0.22(-4.01%)
Sep 22, 2020 5.514 5.523 5.317 5.380 322,655 -0.08(-1.48%)
Sep 21, 2020 5.254 5.470 5.200 5.461 312,246 +0.03(+0.50%)
Sep 18, 2020 5.721 5.739 5.407 5.434 760,483 -0.35(-6.06%)
Sep 17, 2020 5.649 5.784 5.604 5.784 398,920 +0.03(+0.47%)
Sep 16, 2020 5.712 5.802 5.654 5.757 319,804 +0.09(+1.58%)
Sep 15, 2020 5.928 5.999 5.649 5.667 660,463 -0.23(-3.96%)
Sep 14, 2020 5.811 5.928 5.766 5.901 601,134 +0.06(+1.08%)
Sep 11, 2020 5.963 5.981 5.802 5.838 786,203 -0.13(-2.11%)
Sep 10, 2020 6.377 6.395 5.919 5.963 734,581 -0.25(-4.05%)
Sep 09, 2020 6.269 6.350 6.197 6.215 439,399 +0.14(+2.37%)
Sep 08, 2020 6.017 6.152 5.946 6.071 300,076 -0.10(-1.60%)
Sep 04, 2020 6.197 6.296 6.008 6.170 383,359 -0.07(-1.15%)
Sep 03, 2020 6.395 6.534 6.179 6.242 457,734 -0.05(-0.86%)
Sep 02, 2020 6.017 6.314 6.013 6.296 629,399 +0.24(+4.01%)
Sep 01, 2020 6.035 6.116 5.990 6.053 424,540 +0.23(+4.01%)
Aug 31, 2020 5.972 5.981 5.820 5.820 465,504 -0.34(-5.54%)
Aug 28, 2020 6.035 6.332 5.959 6.161 651,699 +0.38(+6.52%)
Aug 27, 2020 5.892 5.905 5.667 5.784 354,301 -0.02(-0.31%)
Aug 26, 2020 6.170 6.179 5.766 5.802 853,861 -0.35(-5.69%)
Aug 25, 2020 5.892 6.323 5.775 6.152 1,627,940 +0.21(+3.47%)
Aug 24, 2020 5.658 6.008 5.532 5.946 1,463,673 +0.48(+8.88%)
Aug 21, 2020 5.263 5.649 5.263 5.461 1,027,710 +0.29(+5.56%)
Aug 20, 2020 5.002 5.209 4.949 5.173 1,142,453 +0.01(+0.17%)
Aug 19, 2020 5.326 5.326 5.137 5.164 976,868 -0.16(-3.04%)
Aug 18, 2020 5.371 5.434 5.209 5.326 553,214 +0.09(+1.72%)
Aug 17, 2020 5.613 5.649 5.119 5.236 1,763,658 -0.40(-7.17%)
Aug 14, 2020 5.559 5.676 5.438 5.640 745,117 +0.08(+1.45%)
Aug 13, 2020 5.981 6.071 5.452 5.559 968,046 -0.25(-4.33%)
Aug 12, 2020 5.865 5.910 5.676 5.811 804,541 -0.25(-4.15%)
Aug 11, 2020 6.170 6.179 6.026 6.062 491,287 -0.05(-0.88%)
Aug 10, 2020 6.179 6.224 6.080 6.116 539,130 -0.09(-1.45%)
Aug 07, 2020 6.251 6.305 6.103 6.206 432,239 -0.17(-2.59%)
Aug 06, 2020 6.190 6.586 6.139 6.371 911,224 +0.20(+3.21%)
Aug 05, 2020 6.423 6.500 6.139 6.173 805,740 -0.02(-0.28%)
Aug 04, 2020 6.216 6.354 6.079 6.190 485,619 -0.15(-2.31%)
Aug 03, 2020 6.277 6.341 6.225 6.337 261,114 +0.00(+0.00%)
Jul 31, 2020 6.483 6.483 6.285 6.337 261,331 -0.28(-4.17%)
Jul 30, 2020 6.586 6.630 6.483 6.612 329,505 +0.07(+1.05%)
Jul 29, 2020 6.457 6.634 6.371 6.543 529,275 +0.07(+1.06%)
Jul 28, 2020 6.414 6.578 6.414 6.475 382,590 -0.02(-0.27%)
Jul 27, 2020 6.363 6.535 6.216 6.492 470,373 +0.23(+3.71%)
Jul 24, 2020 6.208 6.363 6.122 6.259 239,379 +0.02(+0.28%)
Jul 23, 2020 6.509 6.543 6.233 6.242 366,657 -0.30(-4.61%)
Jul 22, 2020 6.457 6.647 6.431 6.543 829,890 +0.27(+4.25%)
Jul 21, 2020 6.457 6.457 6.268 6.277 452,568 -0.08(-1.22%)
Jul 20, 2020 6.457 6.457 6.281 6.354 379,329 -0.08(-1.20%)
Jul 17, 2020 5.872 6.492 5.820 6.431 1,539,065 +0.82(+14.57%)
Jul 16, 2020 5.665 5.734 5.614 5.614 191,423 -0.09(-1.51%)
Jul 15, 2020 5.639 5.777 5.583 5.700 628,505 +0.15(+2.64%)
Jul 14, 2020 5.493 5.627 5.459 5.553 460,712 +0.01(+0.16%)
Jul 13, 2020 5.734 5.803 5.545 5.545 401,841 -0.27(-4.59%)
Jul 10, 2020 5.674 5.984 5.665 5.812 485,727 +0.00(+0.00%)
Jul 09, 2020 5.872 6.238 5.794 5.812 1,185,784 +0.33(+5.97%)
Jul 08, 2020 5.467 5.510 5.416 5.484 315,413 +0.17(+3.24%)
Jul 07, 2020 5.329 5.502 5.312 5.312 311,607 -0.04(-0.80%)
Jul 06, 2020 5.424 5.463 5.269 5.355 391,139 +0.19(+3.67%)
Jul 02, 2020 5.338 5.381 5.149 5.166 507,562 -0.09(-1.64%)
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.