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
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 7.450 7.540 7.420 7.500 444,798 +0.08(+1.08%)
May 15, 2024 7.500 7.500 7.320 7.420 981,391 -0.05(-0.67%)
May 14, 2024 7.400 7.530 7.390 7.470 1,143,623 +0.08(+1.08%)
May 13, 2024 7.420 7.480 7.360 7.390 727,976 +0.09(+1.23%)
May 10, 2024 7.410 7.420 7.220 7.300 1,140,976 -0.06(-0.82%)
May 09, 2024 7.460 7.460 7.235 7.360 2,043,198 -0.47(-6.00%)
May 08, 2024 7.710 7.890 7.710 7.830 764,983 +0.02(+0.23%)
May 07, 2024 7.782 7.846 7.757 7.812 627,438 +0.08(+1.02%)
May 06, 2024 7.693 7.832 7.693 7.733 608,684 +0.03(+0.39%)
May 03, 2024 7.723 7.851 7.683 7.703 1,017,764 +0.15(+1.97%)
May 02, 2024 7.505 7.614 7.495 7.554 899,319 +0.19(+2.55%)
May 01, 2024 7.307 7.460 7.257 7.366 659,495 +0.08(+1.09%)
Apr 30, 2024 7.317 7.371 7.252 7.287 1,093,677 -0.07(-0.94%)
Apr 29, 2024 7.356 7.406 7.327 7.356 832,356 +0.04(+0.54%)
Apr 26, 2024 7.366 7.455 7.252 7.317 1,464,985 +0.18(+2.50%)
Apr 25, 2024 7.010 7.188 6.980 7.138 1,372,770 +0.04(+0.56%)
Apr 24, 2024 7.168 7.168 7.089 7.099 1,087,492 -0.12(-1.65%)
Apr 23, 2024 7.188 7.267 7.109 7.218 935,322 -0.05(-0.68%)
Apr 22, 2024 7.247 7.287 7.163 7.267 875,575 +0.00(+0.00%)
Apr 19, 2024 7.198 7.307 7.198 7.267 772,783 +0.09(+1.24%)
Apr 18, 2024 7.198 7.223 7.059 7.178 1,097,967 -0.02(-0.28%)
Apr 17, 2024 7.267 7.287 7.099 7.198 1,874,740 -0.05(-0.68%)
Apr 16, 2024 7.277 7.341 7.173 7.247 2,474,231 -0.23(-3.05%)
Apr 15, 2024 7.416 7.475 7.213 7.475 3,191,313 -0.10(-1.31%)
Apr 12, 2024 7.535 7.653 7.465 7.574 1,185,042 +0.00(+0.00%)
Apr 11, 2024 7.851 7.851 7.554 7.574 2,420,250 -0.38(-4.73%)
Apr 10, 2024 8.069 8.129 7.911 7.950 1,404,963 -0.29(-3.49%)
Apr 09, 2024 8.198 8.282 8.163 8.237 889,519 +0.13(+1.59%)
Apr 08, 2024 8.020 8.193 8.000 8.109 785,392 +0.05(+0.61%)
Apr 05, 2024 8.030 8.059 7.891 8.059 1,128,677 -0.03(-0.37%)
Apr 04, 2024 8.237 8.322 8.039 8.089 2,473,925 +0.05(+0.62%)
Apr 03, 2024 7.960 8.079 7.832 8.039 1,438,983 +0.02(+0.25%)
Apr 02, 2024 8.000 8.054 7.940 8.020 846,902 -0.04(-0.49%)
Apr 01, 2024 8.267 8.287 8.000 8.059 829,886 -0.21(-2.52%)
Mar 28, 2024 8.267 8.213 8.213 8.267 1,639,907 -0.04(-0.48%)
Mar 27, 2024 8.426 8.435 8.188 8.307 987,236 -0.11(-1.29%)
Mar 26, 2024 8.406 8.480 8.376 8.416 628,300 +0.00(+0.00%)
Mar 25, 2024 8.317 8.465 8.287 8.416 988,350 +0.10(+1.19%)
Mar 22, 2024 8.386 8.475 8.277 8.317 550,746 -0.13(-1.52%)
Mar 21, 2024 8.396 8.480 8.312 8.445 1,174,130 +0.01(+0.12%)
Mar 20, 2024 8.327 8.455 8.269 8.435 1,243,910 +0.22(+2.65%)
Mar 19, 2024 8.099 8.292 8.039 8.218 1,681,274 +0.07(+0.85%)
Mar 18, 2024 8.525 8.544 8.143 8.148 935,217 -0.36(-4.19%)
Mar 15, 2024 8.634 8.634 8.332 8.505 1,558,436 -0.23(-2.61%)
Mar 14, 2024 8.792 8.832 8.663 8.733 1,019,414 +0.09(+1.03%)
Mar 13, 2024 8.614 8.728 8.579 8.643 1,435,846 -0.04(-0.46%)
Mar 12, 2024 8.584 8.747 8.544 8.683 1,047,450 +0.13(+1.50%)
Mar 11, 2024 8.574 8.634 8.543 8.554 649,366 -0.05(-0.58%)
Mar 08, 2024 8.564 8.673 8.525 8.604 628,194 -0.10(-1.14%)
Mar 07, 2024 8.703 8.713 8.638 8.703 328,300 -0.02(-0.23%)
Mar 06, 2024 8.792 8.802 8.688 8.723 406,237 +0.01(+0.11%)
Mar 05, 2024 8.752 8.856 8.663 8.713 1,091,488 +0.02(+0.23%)
Mar 04, 2024 8.693 8.733 8.616 8.693 562,966 -0.04(-0.45%)
Mar 01, 2024 8.713 8.827 8.624 8.733 778,069 +0.07(+0.80%)
Feb 29, 2024 8.643 8.752 8.624 8.663 492,276 -0.07(-0.79%)
Feb 28, 2024 8.693 8.777 8.653 8.733 453,969 -0.09(-1.01%)
Feb 27, 2024 8.742 8.861 8.723 8.822 516,355 +0.23(+2.65%)
Feb 26, 2024 8.584 8.634 8.525 8.594 309,676 +0.06(+0.70%)
Feb 23, 2024 8.634 8.634 8.510 8.534 376,224 -0.14(-1.60%)
Feb 22, 2024 8.792 8.822 8.643 8.673 513,826 -0.07(-0.79%)
Feb 21, 2024 8.841 8.851 8.678 8.742 704,478 -0.21(-2.32%)
Feb 20, 2024 8.693 9.020 8.693 8.950 904,343 +0.47(+5.48%)
Feb 16, 2024 8.475 8.579 8.445 8.485 470,591 -0.03(-0.35%)
Feb 15, 2024 8.574 8.604 8.495 8.515 722,073 -0.06(-0.69%)
Feb 14, 2024 8.505 8.604 8.416 8.574 842,658 +0.15(+1.76%)
Feb 13, 2024 8.634 8.693 8.376 8.426 676,067 -0.33(-3.73%)
Feb 12, 2024 8.733 8.762 8.619 8.752 395,868 +0.05(+0.57%)
Feb 09, 2024 8.515 8.751 8.485 8.703 1,126,876 +0.21(+2.45%)
Feb 08, 2024 8.614 8.634 8.470 8.495 866,729 -0.14(-1.61%)
Feb 07, 2024 8.574 8.713 8.574 8.634 719,591 +0.01(+0.11%)
Feb 06, 2024 8.416 8.634 8.416 8.624 775,228 +0.50(+6.09%)
Feb 05, 2024 8.109 8.158 7.970 8.129 428,324 +0.00(+0.00%)
Feb 02, 2024 8.119 8.163 8.025 8.129 712,054 -0.22(-2.61%)
Feb 01, 2024 8.168 8.376 8.104 8.346 829,000 +0.17(+2.06%)
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 8.435 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%)
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.