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

Centrais Electricas Brazil ADR (NY: EBR )

7.280 -0.040 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 28, 2019 8.084 8.245 8.084 8.200 333,974 +0.29(+3.64%)
Jun 27, 2019 7.805 7.958 7.656 7.913 377,970 +0.01(+0.11%)
Jun 26, 2019 7.832 7.931 7.787 7.904 265,323 +0.22(+2.81%)
Jun 25, 2019 7.949 7.985 7.679 7.688 277,728 -0.37(-4.58%)
Jun 24, 2019 8.120 8.200 7.985 8.057 191,529 -0.04(-0.44%)
Jun 21, 2019 8.272 8.335 8.021 8.093 454,863 -0.27(-3.23%)
Jun 20, 2019 8.200 8.421 8.200 8.362 288,787 +0.15(+1.86%)
Jun 19, 2019 7.958 8.227 7.931 8.209 311,038 +0.18(+2.24%)
Jun 18, 2019 8.084 8.218 7.967 8.030 345,114 +0.09(+1.13%)
Jun 17, 2019 8.182 8.191 7.940 7.940 266,211 -0.10(-1.23%)
Jun 14, 2019 8.191 8.308 8.030 8.039 417,606 -0.27(-3.25%)
Jun 13, 2019 8.263 8.452 8.227 8.308 492,192 +0.03(+0.33%)
Jun 12, 2019 8.560 8.664 8.281 8.281 716,519 -0.14(-1.71%)
Jun 11, 2019 8.344 8.461 8.263 8.425 281,271 +0.21(+2.52%)
Jun 10, 2019 8.299 8.299 8.164 8.218 252,557 -0.13(-1.51%)
Jun 07, 2019 8.362 8.524 8.299 8.344 670,505 +0.08(+0.98%)
Jun 06, 2019 8.164 8.281 8.075 8.263 325,679 +0.27(+3.37%)
Jun 05, 2019 8.155 8.209 7.985 7.994 238,575 -0.19(-2.31%)
Jun 04, 2019 8.084 8.182 7.994 8.182 274,738 +0.22(+2.82%)
Jun 03, 2019 8.003 8.030 7.859 7.958 249,839 +0.09(+1.14%)
May 31, 2019 7.760 7.976 7.742 7.868 391,026 +0.19(+2.46%)
May 30, 2019 7.598 7.922 7.598 7.679 419,140 +0.13(+1.67%)
May 29, 2019 7.508 7.634 7.373 7.553 321,897 +0.06(+0.84%)
May 28, 2019 7.562 7.562 7.247 7.490 427,441 +0.11(+1.46%)
May 24, 2019 7.346 7.454 7.301 7.382 332,528 +0.13(+1.73%)
May 23, 2019 7.247 7.472 7.148 7.256 368,491 -0.04(-0.49%)
May 22, 2019 7.535 7.535 7.292 7.292 463,162 -0.07(-0.98%)
May 21, 2019 7.076 7.382 7.005 7.364 549,401 +0.40(+5.81%)
May 20, 2019 6.771 7.014 6.690 6.960 305,237 +0.24(+3.61%)
May 17, 2019 6.762 6.951 6.663 6.717 494,343 -0.19(-2.73%)
May 16, 2019 6.969 6.987 6.834 6.906 406,038 -0.21(-2.91%)
May 15, 2019 7.005 7.238 6.960 7.112 341,089 -0.09(-1.25%)
May 14, 2019 7.059 7.256 7.014 7.202 257,503 +0.41(+6.09%)
May 13, 2019 7.023 7.050 6.789 6.789 270,521 -0.48(-6.56%)
May 10, 2019 7.364 7.409 7.139 7.265 404,149 -0.19(-2.53%)
May 09, 2019 7.364 7.472 7.247 7.454 678,055 -0.07(-0.88%)
May 08, 2019 7.521 7.652 7.424 7.521 278,102 +0.20(+2.76%)
May 07, 2019 7.257 7.328 7.108 7.319 328,059 -0.05(-0.71%)
May 06, 2019 7.301 7.398 7.214 7.371 385,304 -0.04(-0.59%)
May 03, 2019 7.354 7.481 7.336 7.415 264,028 +0.13(+1.81%)
May 02, 2019 7.275 7.319 7.170 7.284 337,636 -0.07(-0.95%)
May 01, 2019 7.433 7.538 7.345 7.354 319,927 -0.09(-1.18%)
Apr 30, 2019 7.398 7.503 7.249 7.442 382,676 +0.05(+0.71%)
Apr 29, 2019 7.573 7.644 7.336 7.389 393,944 +0.03(+0.36%)
Apr 26, 2019 7.442 7.499 7.345 7.363 251,037 -0.09(-1.18%)
Apr 25, 2019 7.205 7.573 7.152 7.450 1,062,328 +0.30(+4.17%)
Apr 24, 2019 7.468 7.468 7.091 7.152 383,701 -0.40(-5.34%)
Apr 23, 2019 7.459 7.652 7.380 7.556 598,170 +0.25(+3.49%)
Apr 22, 2019 7.319 7.363 7.205 7.301 298,569 +0.06(+0.85%)
Apr 18, 2019 7.064 7.407 7.056 7.240 504,809 +0.21(+3.00%)
Apr 17, 2019 7.240 7.288 6.915 7.029 532,719 -0.23(-3.14%)
Apr 16, 2019 7.214 7.407 7.196 7.257 637,005 -0.02(-0.24%)
Apr 15, 2019 7.293 7.486 7.231 7.275 684,388 +0.08(+1.10%)
Apr 12, 2019 7.477 7.652 7.082 7.196 1,170,178 -0.39(-5.09%)
Apr 11, 2019 7.696 7.766 7.521 7.582 440,488 -0.23(-2.92%)
Apr 10, 2019 7.837 7.872 7.749 7.810 442,302 +0.11(+1.48%)
Apr 09, 2019 7.775 7.810 7.547 7.696 853,095 -0.24(-2.99%)
Apr 08, 2019 8.205 8.205 7.907 7.933 1,000,473 -0.19(-2.38%)
Apr 05, 2019 8.249 8.249 8.065 8.126 379,348 -0.10(-1.17%)
Apr 04, 2019 8.117 8.267 8.109 8.223 345,309 +0.13(+1.63%)
Apr 03, 2019 8.249 8.372 8.021 8.091 661,831 -0.05(-0.65%)
Apr 02, 2019 8.477 8.495 8.091 8.144 621,018 -0.30(-3.53%)
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.