Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

7.320 -0.230 (-3.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 7.350 7.415 7.245 7.320 2,449,690 -0.23(-3.05%)
Apr 15, 2024 7.490 7.550 7.285 7.550 3,159,659 -0.10(-1.31%)
Apr 12, 2024 7.610 7.730 7.540 7.650 1,173,288 +0.00(+0.00%)
Apr 11, 2024 7.930 7.930 7.630 7.650 2,396,244 -0.38(-4.73%)
Apr 10, 2024 8.150 8.210 7.990 8.030 1,391,028 -0.29(-3.49%)
Apr 09, 2024 8.280 8.365 8.245 8.320 880,696 +0.13(+1.59%)
Apr 08, 2024 8.100 8.275 8.080 8.190 777,602 +0.05(+0.61%)
Apr 05, 2024 8.110 8.140 7.970 8.140 1,117,482 -0.03(-0.37%)
Apr 04, 2024 8.320 8.405 8.120 8.170 2,449,387 +0.05(+0.62%)
Apr 03, 2024 8.040 8.160 7.910 8.120 1,424,710 +0.02(+0.25%)
Apr 02, 2024 8.080 8.135 8.020 8.100 838,502 -0.04(-0.49%)
Apr 01, 2024 8.350 8.370 8.080 8.140 821,655 -0.21(-2.51%)
Mar 28, 2024 8.350 8.295 8.295 8.350 1,623,641 -0.04(-0.48%)
Mar 27, 2024 8.510 8.520 8.270 8.390 977,444 -0.11(-1.29%)
Mar 26, 2024 8.490 8.565 8.460 8.500 622,068 +0.00(+0.00%)
Mar 25, 2024 8.400 8.550 8.370 8.500 978,547 +0.10(+1.19%)
Mar 22, 2024 8.470 8.560 8.360 8.400 545,284 -0.13(-1.52%)
Mar 21, 2024 8.480 8.565 8.395 8.530 1,162,484 +0.01(+0.12%)
Mar 20, 2024 8.410 8.540 8.352 8.520 1,231,572 +0.22(+2.65%)
Mar 19, 2024 8.180 8.375 8.120 8.300 1,664,598 +0.07(+0.85%)
Mar 18, 2024 8.610 8.630 8.225 8.230 925,941 -0.36(-4.19%)
Mar 15, 2024 8.720 8.720 8.415 8.590 1,542,979 -0.23(-2.61%)
Mar 14, 2024 8.880 8.920 8.750 8.820 1,009,303 +0.09(+1.03%)
Mar 13, 2024 8.700 8.815 8.665 8.730 1,421,604 -0.04(-0.46%)
Mar 12, 2024 8.670 8.835 8.630 8.770 1,037,061 +0.13(+1.50%)
Mar 11, 2024 8.660 8.720 8.629 8.640 642,925 -0.05(-0.58%)
Mar 08, 2024 8.650 8.760 8.610 8.690 621,963 -0.10(-1.14%)
Mar 07, 2024 8.790 8.800 8.725 8.790 325,044 -0.02(-0.23%)
Mar 06, 2024 8.880 8.890 8.775 8.810 402,208 +0.01(+0.11%)
Mar 05, 2024 8.840 8.945 8.750 8.800 1,080,662 +0.02(+0.23%)
Mar 04, 2024 8.780 8.820 8.703 8.780 557,382 -0.04(-0.45%)
Mar 01, 2024 8.800 8.915 8.710 8.820 770,352 +0.07(+0.80%)
Feb 29, 2024 8.730 8.840 8.710 8.750 487,394 -0.07(-0.79%)
Feb 28, 2024 8.780 8.865 8.740 8.820 449,467 -0.09(-1.01%)
Feb 27, 2024 8.830 8.950 8.810 8.910 511,234 +0.23(+2.65%)
Feb 26, 2024 8.670 8.720 8.610 8.680 306,605 +0.06(+0.70%)
Feb 23, 2024 8.720 8.720 8.595 8.620 372,493 -0.14(-1.60%)
Feb 22, 2024 8.880 8.910 8.730 8.760 508,730 -0.07(-0.79%)
Feb 21, 2024 8.930 8.940 8.765 8.830 697,491 -0.21(-2.32%)
Feb 20, 2024 8.780 9.110 8.780 9.040 895,373 +0.47(+5.48%)
Feb 16, 2024 8.560 8.665 8.530 8.570 465,924 -0.03(-0.35%)
Feb 15, 2024 8.660 8.690 8.580 8.600 714,911 -0.06(-0.69%)
Feb 14, 2024 8.590 8.690 8.500 8.660 834,300 +0.15(+1.76%)
Feb 13, 2024 8.720 8.780 8.460 8.510 669,362 -0.33(-3.73%)
Feb 12, 2024 8.820 8.850 8.705 8.840 391,942 +0.05(+0.57%)
Feb 09, 2024 8.600 8.839 8.570 8.790 1,115,699 +0.21(+2.45%)
Feb 08, 2024 8.700 8.720 8.555 8.580 858,132 -0.14(-1.61%)
Feb 07, 2024 8.660 8.800 8.660 8.720 712,454 +0.01(+0.11%)
Feb 06, 2024 8.500 8.720 8.500 8.710 767,539 +0.50(+6.09%)
Feb 05, 2024 8.190 8.240 8.050 8.210 424,076 +0.00(+0.00%)
Feb 02, 2024 8.200 8.245 8.105 8.210 704,992 -0.22(-2.61%)
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.