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

Centrais Electricas Brazil ADR (NY: EBR )

6.220 -0.160 (-2.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Oct 31, 2019 8.623 8.911 8.547 8.821 353,148 +0.13(+1.55%)
Oct 30, 2019 8.371 8.713 8.290 8.686 224,162 +0.26(+3.09%)
Oct 29, 2019 8.479 8.542 8.362 8.425 142,334 -0.11(-1.26%)
Oct 28, 2019 8.371 8.578 8.236 8.533 214,689 +0.19(+2.26%)
Oct 25, 2019 8.245 8.362 8.227 8.344 98,090 +0.07(+0.87%)
Oct 24, 2019 8.344 8.380 8.200 8.272 211,205 -0.02(-0.22%)
Oct 23, 2019 8.236 8.362 8.048 8.290 273,596 +0.06(+0.77%)
Oct 22, 2019 8.272 8.497 8.182 8.227 127,528 -0.06(-0.76%)
Oct 21, 2019 8.281 8.361 8.223 8.290 297,627 +0.09(+1.10%)
Oct 18, 2019 7.949 8.335 7.895 8.200 492,230 +0.45(+5.80%)
Oct 17, 2019 7.769 7.850 7.733 7.751 232,241 -0.10(-1.26%)
Oct 16, 2019 7.418 7.886 7.400 7.850 403,148 +0.35(+4.68%)
Oct 15, 2019 7.553 7.607 7.391 7.499 190,255 +0.04(+0.48%)
Oct 14, 2019 7.625 7.643 7.436 7.463 142,025 -0.20(-2.58%)
Oct 11, 2019 7.733 7.787 7.611 7.661 341,091 -0.06(-0.82%)
Oct 10, 2019 7.958 8.039 7.607 7.724 787,583 -0.10(-1.26%)
Oct 09, 2019 8.066 8.066 7.814 7.823 185,635 -0.09(-1.14%)
Oct 08, 2019 8.021 8.272 7.868 7.913 389,453 +0.10(+1.27%)
Oct 07, 2019 8.371 8.389 7.778 7.814 282,459 -0.70(-8.24%)
Oct 04, 2019 8.407 8.565 8.326 8.515 163,150 +0.19(+2.27%)
Oct 03, 2019 8.227 8.398 8.066 8.326 345,053 +0.22(+2.66%)
Oct 02, 2019 8.290 8.308 8.102 8.111 254,078 -0.32(-3.84%)
Oct 01, 2019 8.479 8.511 8.407 8.434 293,744 -0.18(-2.09%)
Sep 30, 2019 8.623 8.704 8.524 8.614 487,306 +0.03(+0.31%)
Sep 27, 2019 8.524 8.735 8.470 8.587 433,065 +0.07(+0.84%)
Sep 26, 2019 8.776 8.785 8.502 8.515 245,935 +0.00(+0.00%)
Sep 25, 2019 8.335 8.560 8.236 8.515 191,252 +0.01(+0.11%)
Sep 24, 2019 8.731 8.767 8.479 8.506 282,036 -0.19(-2.17%)
Sep 23, 2019 8.587 8.722 8.542 8.695 379,097 +0.04(+0.52%)
Sep 20, 2019 8.893 9.010 8.614 8.650 848,669 -0.50(-5.50%)
Sep 19, 2019 9.576 9.594 8.893 9.154 415,918 -0.34(-3.60%)
Sep 18, 2019 9.603 9.639 9.423 9.495 103,045 -0.20(-2.04%)
Sep 17, 2019 9.468 9.729 9.387 9.693 112,748 +0.12(+1.22%)
Sep 16, 2019 9.369 9.765 9.293 9.576 408,653 +0.09(+0.95%)
Sep 13, 2019 9.855 9.864 9.432 9.486 225,540 -0.43(-4.35%)
Sep 12, 2019 10.06 10.21 9.891 9.918 309,670 -0.13(-1.34%)
Sep 11, 2019 9.855 10.11 9.828 10.05 387,925 +0.26(+2.66%)
Sep 10, 2019 9.621 9.810 9.549 9.792 202,166 +0.00(+0.00%)
Sep 09, 2019 10.03 10.03 9.639 9.792 332,658 -0.17(-1.71%)
Sep 06, 2019 10.12 10.15 9.828 9.963 317,736 -0.04(-0.45%)
Sep 05, 2019 10.04 10.10 9.909 10.01 352,818 +0.12(+1.18%)
Sep 04, 2019 9.756 9.945 9.711 9.891 390,712 +0.28(+2.90%)
Sep 03, 2019 9.828 9.972 9.540 9.612 200,741 -0.33(-3.35%)
Aug 30, 2019 9.963 10.18 9.810 9.945 305,948 +0.25(+2.60%)
Aug 29, 2019 9.504 9.819 9.369 9.693 295,479 +0.27(+2.86%)
Aug 28, 2019 9.091 9.540 8.974 9.423 568,681 +0.19(+2.04%)
Aug 27, 2019 9.432 9.594 9.145 9.235 565,757 -0.22(-2.38%)
Aug 26, 2019 9.783 9.846 9.441 9.459 299,834 -0.36(-3.66%)
Aug 23, 2019 10.17 10.51 9.765 9.819 527,819 -0.49(-4.80%)
Aug 22, 2019 9.801 10.41 9.792 10.31 1,588,764 +0.39(+3.89%)
Aug 21, 2019 9.226 10.16 9.064 9.927 2,019,769 +1.09(+12.31%)
Aug 20, 2019 8.704 8.956 8.587 8.839 360,701 -0.11(-1.21%)
Aug 19, 2019 9.288 9.306 8.839 8.947 342,369 -0.31(-3.30%)
Aug 16, 2019 9.127 9.270 9.019 9.252 477,995 +0.27(+3.00%)
Aug 15, 2019 9.181 9.190 8.776 8.983 260,478 -0.13(-1.38%)
Aug 14, 2019 9.477 9.540 9.086 9.109 384,097 -0.69(-7.06%)
Aug 13, 2019 9.594 9.855 9.495 9.801 340,996 +0.23(+2.44%)
Aug 12, 2019 9.486 9.837 9.432 9.567 267,108 -0.39(-3.88%)
Aug 09, 2019 9.756 9.999 9.756 9.954 189,841 +0.11(+1.10%)
Aug 08, 2019 9.396 9.882 9.369 9.846 329,687 +0.49(+5.29%)
Aug 07, 2019 9.450 9.450 9.208 9.351 361,573 -0.26(-2.71%)
Aug 06, 2019 9.702 9.720 9.432 9.612 293,718 +0.04(+0.47%)
Aug 05, 2019 9.594 9.783 9.522 9.567 552,724 -0.21(-2.12%)
Aug 02, 2019 9.981 10.03 9.585 9.774 399,256 +0.08(+0.83%)
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.