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 (%)
Feb 28, 2022 6.350 6.456 6.263 6.398 1,263,370 -0.01(-0.15%)
Feb 25, 2022 6.388 6.408 6.292 6.408 907,290 +0.12(+1.84%)
Feb 24, 2022 6.253 6.408 6.118 6.292 2,252,009 -0.38(-5.64%)
Feb 23, 2022 6.668 6.755 6.639 6.668 1,747,663 +0.22(+3.44%)
Feb 22, 2022 6.446 6.541 6.412 6.446 1,149,497 -0.01(-0.15%)
Feb 18, 2022 6.456 0 -0.08(-1.18%)
Feb 17, 2022 6.552 6.581 6.480 6.533 881,640 -0.09(-1.31%)
Feb 16, 2022 6.803 6.813 6.562 6.620 1,404,209 +0.10(+1.48%)
Feb 15, 2022 6.195 6.543 6.176 6.523 2,669,110 +0.35(+5.62%)
Feb 14, 2022 6.215 6.282 6.065 6.176 1,141,508 +0.00(+0.00%)
Feb 11, 2022 6.215 6.369 6.094 6.176 1,576,711 -0.03(-0.47%)
Feb 10, 2022 6.243 6.359 6.176 6.205 1,827,060 -0.03(-0.46%)
Feb 09, 2022 5.964 6.277 5.915 6.234 2,227,735 +0.15(+2.54%)
Feb 08, 2022 6.070 6.147 6.050 6.079 768,437 -0.06(-0.94%)
Feb 07, 2022 6.022 6.166 6.007 6.137 1,152,726 +0.03(+0.47%)
Feb 04, 2022 6.147 6.190 6.046 6.108 949,429 -0.13(-2.01%)
Feb 03, 2022 6.176 6.301 6.234 1,137,487 +0.00(+0.00%)
Feb 02, 2022 6.350 6.407 6.070 6.234 2,148,102 -0.12(-1.82%)
Feb 01, 2022 6.417 6.427 6.301 6.350 596,919 -0.04(-0.60%)
Jan 31, 2022 6.292 6.417 6.388 1,400,518 +0.08(+1.22%)
Jan 28, 2022 6.234 6.335 6.205 6.311 1,678,948 +0.13(+2.03%)
Jan 27, 2022 6.350 6.369 6.147 6.186 1,246,819 -0.04(-0.62%)
Jan 26, 2022 6.157 6.330 6.104 6.224 2,802,544 +0.19(+3.20%)
Jan 25, 2022 5.877 6.084 5.867 6.031 1,174,162 +0.16(+2.80%)
Jan 24, 2022 5.925 5.944 5.790 5.867 1,521,437 -0.11(-1.78%)
Jan 21, 2022 6.050 6.128 5.964 5.973 1,622,986 +0.03(+0.49%)
Jan 20, 2022 5.944 6.036 5.925 5.944 1,345,832 +0.09(+1.48%)
Jan 19, 2022 5.693 5.930 5.636 5.857 1,705,961 +0.35(+6.30%)
Jan 18, 2022 5.568 5.626 5.433 5.510 1,759,334 -0.04(-0.70%)
Jan 14, 2022 5.549 0 +0.02(+0.35%)
Jan 13, 2022 5.558 5.655 5.452 5.529 1,212,034 +0.01(+0.17%)
Jan 12, 2022 5.269 5.529 5.269 5.520 1,585,031 +0.29(+5.53%)
Jan 11, 2022 5.076 5.250 5.047 5.230 2,195,853 +0.20(+4.03%)
Jan 10, 2022 5.124 5.124 4.984 5.028 2,318,869 -0.17(-3.34%)
Jan 07, 2022 5.307 5.394 5.177 5.201 1,694,783 -0.12(-2.18%)
Jan 06, 2022 5.375 5.394 5.312 5.317 823,182 -0.01(-0.18%)
Jan 05, 2022 5.365 5.423 5.298 5.327 1,753,763 -0.08(-1.43%)
Jan 04, 2022 5.385 5.549 5.375 5.404 943,918 -0.13(-2.27%)
Jan 03, 2022 5.674 5.674 5.520 5.529 1,103,566 -0.35(-5.91%)
Dec 31, 2021 5.790 5.877 5.780 5.877 537,361 +0.10(+1.67%)
Dec 30, 2021 5.664 5.848 5.664 5.780 495,841 +0.17(+3.10%)
Dec 29, 2021 5.693 5.722 5.568 5.607 578,586 -0.12(-2.02%)
Dec 28, 2021 5.636 5.732 5.602 5.722 687,201 +0.04(+0.68%)
Dec 27, 2021 5.645 5.703 5.592 5.684 448,724 +0.08(+1.38%)
Dec 23, 2021 5.655 5.664 5.592 5.607 1,624,826 -0.11(-1.86%)
Dec 22, 2021 5.549 5.718 5.500 5.713 2,816,149 +0.19(+3.50%)
Dec 21, 2021 5.491 5.563 5.491 5.520 1,039,150 +0.04(+0.70%)
Dec 20, 2021 5.491 5.520 5.399 5.481 1,196,522 -0.16(-2.91%)
Dec 17, 2021 5.568 5.718 5.549 5.645 4,867,182 +0.00(+0.00%)
Dec 16, 2021 5.674 5.732 5.621 5.645 1,754,667 -0.13(-2.17%)
Dec 15, 2021 5.336 5.843 5.317 5.771 4,679,701 -0.09(-1.48%)
Dec 14, 2021 6.031 6.104 5.742 5.857 3,090,203 -0.34(-5.45%)
Dec 13, 2021 6.234 6.292 6.161 6.195 1,122,500 +0.07(+1.10%)
Dec 10, 2021 6.031 6.128 6.012 6.128 487,961 +0.14(+2.42%)
Dec 09, 2021 6.137 6.147 5.973 5.983 868,130 -0.26(-4.17%)
Dec 08, 2021 6.350 6.393 6.166 6.243 865,596 +0.14(+2.37%)
Dec 07, 2021 6.060 6.118 6.007 6.099 728,965 +0.01(+0.16%)
Dec 06, 2021 6.176 6.234 6.079 6.089 720,951 +0.07(+1.12%)
Dec 03, 2021 6.050 6.108 5.882 6.022 960,659 +0.08(+1.30%)
Dec 02, 2021 5.935 5.983 5.886 5.944 1,062,562 +0.34(+6.02%)
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.