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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jan 31, 2024 8.188 8.346 8.143 8.178 1,003,784 +0.11(+1.35%)
Jan 30, 2024 8.109 8.138 7.990 8.069 865,343 -0.15(-1.81%)
Jan 29, 2024 8.317 8.346 8.168 8.218 834,125 -0.04(-0.48%)
Jan 26, 2024 8.317 8.317 8.242 8.257 603,316 -0.04(-0.48%)
Jan 25, 2024 8.287 8.317 8.237 8.297 527,241 +0.09(+1.09%)
Jan 24, 2024 8.297 8.307 8.183 8.208 480,204 +0.01(+0.12%)
Jan 23, 2024 8.218 8.228 8.074 8.198 1,158,046 +0.11(+1.35%)
Jan 22, 2024 8.317 8.346 8.039 8.089 802,180 -0.33(-3.88%)
Jan 19, 2024 8.366 8.475 8.327 8.416 794,989 +0.19(+2.29%)
Jan 18, 2024 8.376 8.376 8.208 8.228 535,145 -0.20(-2.35%)
Jan 17, 2024 8.426 8.460 8.381 8.426 418,462 -0.02(-0.23%)
Jan 16, 2024 8.624 8.634 8.356 8.445 1,296,434 -0.35(-3.94%)
Jan 12, 2024 8.861 8.906 8.713 8.792 483,146 +0.01(+0.11%)
Jan 11, 2024 8.792 8.871 8.619 8.782 1,456,489 +0.15(+1.72%)
Jan 10, 2024 8.495 8.703 8.426 8.634 828,980 +0.24(+2.83%)
Jan 09, 2024 8.346 8.426 8.307 8.396 679,028 +0.03(+0.36%)
Jan 08, 2024 8.297 8.411 8.297 8.366 628,693 -0.03(-0.35%)
Jan 05, 2024 8.366 8.475 8.346 8.396 419,319 +0.08(+0.95%)
Jan 04, 2024 8.297 8.356 8.257 8.317 467,885 -0.07(-0.83%)
Jan 03, 2024 8.386 8.480 8.371 8.386 535,937 -0.02(-0.24%)
Jan 02, 2024 8.386 8.515 8.366 8.406 845,028 -0.13(-1.51%)
Dec 29, 2023 8.564 8.564 8.465 8.534 580,378 -0.06(-0.69%)
Dec 28, 2023 8.673 8.733 8.569 8.594 1,019,449 -0.09(-1.03%)
Dec 27, 2023 8.634 8.708 8.604 8.683 441,424 +0.03(+0.34%)
Dec 26, 2023 8.624 8.678 8.604 8.653 392,522 +0.08(+0.92%)
Dec 22, 2023 8.455 8.643 8.455 8.574 571,768 +0.12(+1.41%)
Dec 21, 2023 8.396 8.465 8.348 8.455 713,202 +0.22(+2.64%)
Dec 20, 2023 8.445 8.465 8.237 8.237 1,417,194 -0.28(-3.26%)
Dec 19, 2023 8.475 8.525 8.406 8.515 630,305 +0.14(+1.65%)
Dec 18, 2023 8.267 8.406 8.203 8.376 973,607 +0.21(+2.55%)
Dec 15, 2023 8.317 8.327 8.148 8.168 2,087,219 -0.22(-2.60%)
Dec 14, 2023 8.416 8.435 8.307 8.386 1,265,395 -0.07(-0.82%)
Dec 13, 2023 8.178 8.455 8.138 8.455 1,533,801 +0.35(+4.27%)
Dec 12, 2023 8.178 8.188 8.059 8.109 1,344,188 -0.11(-1.33%)
Dec 11, 2023 8.218 8.277 8.163 8.218 792,088 -0.04(-0.48%)
Dec 08, 2023 8.307 8.396 8.198 8.257 1,271,134 -0.07(-0.83%)
Dec 07, 2023 8.416 8.416 8.317 8.327 533,492 -0.04(-0.47%)
Dec 06, 2023 8.366 8.386 8.312 8.366 822,711 +0.06(+0.72%)
Dec 05, 2023 8.148 8.381 8.148 8.307 1,270,100 +0.15(+1.82%)
Dec 04, 2023 8.228 8.287 8.094 8.158 705,606 -0.14(-1.67%)
Dec 01, 2023 8.109 8.386 8.099 8.297 912,899 +0.10(+1.21%)
Nov 30, 2023 8.129 8.247 8.010 8.198 1,916,585 -0.01(-0.12%)
Nov 29, 2023 8.228 8.332 8.188 8.208 519,508 -0.09(-1.07%)
Nov 28, 2023 8.297 8.435 8.242 8.297 626,400 -0.02(-0.24%)
Nov 27, 2023 8.228 8.341 8.148 8.317 888,517 +0.13(+1.57%)
Nov 24, 2023 8.188 8.237 8.134 8.188 355,872 +0.08(+0.98%)
Nov 22, 2023 8.148 8.223 8.030 8.109 729,738 +0.01(+0.12%)
Nov 21, 2023 8.168 8.218 8.049 8.099 680,679 -0.18(-2.15%)
Nov 20, 2023 8.158 8.307 8.158 8.277 750,200 +0.13(+1.58%)
Nov 17, 2023 8.158 8.312 8.129 8.148 856,663 -0.10(-1.20%)
Nov 16, 2023 8.178 8.257 8.059 8.247 1,084,577 +0.19(+2.33%)
Nov 15, 2023 8.049 8.148 7.894 8.059 1,198,401 +0.04(+0.49%)
Nov 14, 2023 7.931 8.049 7.911 8.020 854,171 +0.32(+4.11%)
Nov 13, 2023 7.505 7.723 7.490 7.703 633,814 +0.18(+2.37%)
Nov 10, 2023 7.554 7.634 7.475 7.525 731,574 +0.08(+1.06%)
Nov 09, 2023 7.614 7.648 7.416 7.445 1,239,661 -0.09(-1.18%)
Nov 08, 2023 7.683 7.762 7.460 7.535 1,808,305 -0.07(-0.91%)
Nov 07, 2023 7.614 7.723 7.589 7.604 1,616,310 +0.14(+1.86%)
Nov 06, 2023 7.346 7.505 7.337 7.465 1,024,475 +0.01(+0.13%)
Nov 03, 2023 7.436 7.544 7.337 7.455 1,710,940 +0.19(+2.59%)
Nov 02, 2023 7.257 7.337 7.208 7.267 993,777 +0.11(+1.52%)
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.