Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Centrais Electricas Brazil ADR (NY: EBR ) 6.730 -0.360 (-5.08%) Streaming Delayed Price Updated: 2:39 PM EDT, Jul 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 17, 2024 7.130 7.160 7.080 7.090 944,520 -0.10(-1.39%) Jul 16, 2024 7.200 7.225 7.120 7.190 577,658 +0.05(+0.70%) Jul 15, 2024 7.150 7.170 7.105 7.140 675,676 -0.08(-1.11%) Jul 12, 2024 7.140 7.250 7.115 7.220 1,671,723 +0.12(+1.69%) Jul 11, 2024 7.150 7.190 7.045 7.100 3,113,481 +0.00(+0.00%) Jul 10, 2024 7.240 7.240 7.070 7.100 598,259 +0.00(+0.00%) Jul 09, 2024 6.950 7.138 6.940 7.100 1,079,709 +0.16(+2.31%) Jul 08, 2024 6.940 7.050 6.910 6.940 640,666 -0.03(-0.43%) Jul 05, 2024 7.040 7.078 6.925 6.970 2,229,505 +0.16(+2.35%) Jul 03, 2024 6.760 6.860 6.715 6.810 859,153 +0.23(+3.50%) Jul 02, 2024 6.490 6.620 6.455 6.580 1,738,025 +0.08(+1.23%) Jul 01, 2024 6.470 6.630 6.450 6.500 970,644 +0.07(+1.09%) Jun 28, 2024 6.500 6.620 6.420 6.430 1,801,827 -0.09(-1.38%) Jun 27, 2024 6.330 6.555 6.320 6.520 1,737,730 +0.20(+3.16%) Jun 26, 2024 6.220 6.340 6.210 6.320 597,720 -0.11(-1.71%) Jun 25, 2024 6.460 6.480 6.390 6.430 884,574 -0.11(-1.68%) Jun 24, 2024 6.480 6.615 6.480 6.540 673,673 +0.14(+2.19%) Jun 21, 2024 6.360 6.440 6.335 6.400 1,863,129 +0.07(+1.11%) Jun 20, 2024 6.520 6.545 6.320 6.330 1,376,305 -0.15(-2.31%) Jun 18, 2024 6.440 6.555 6.415 6.480 1,031,173 -0.04(-0.61%) Jun 17, 2024 6.540 6.579 6.441 6.520 1,243,256 -0.09(-1.36%) Jun 14, 2024 6.540 6.680 6.485 6.610 1,826,703 -0.01(-0.15%) Jun 13, 2024 6.600 6.670 6.540 6.620 1,936,092 +0.03(+0.46%) Jun 12, 2024 6.800 6.800 6.570 6.590 1,877,072 -0.17(-2.51%) Jun 11, 2024 6.790 6.840 6.750 6.760 863,749 +0.01(+0.15%) Jun 10, 2024 6.730 6.790 6.675 6.750 840,010 +0.00(+0.00%) Jun 07, 2024 6.840 6.915 6.710 6.750 691,621 -0.22(-3.16%) Jun 06, 2024 6.910 7.050 6.880 6.970 806,027 +0.13(+1.90%) Jun 05, 2024 6.840 6.910 6.755 6.840 988,736 +0.03(+0.44%) Jun 04, 2024 6.720 6.820 6.720 6.810 841,445 -0.02(-0.29%) Jun 03, 2024 6.680 6.830 6.630 6.830 816,887 +0.15(+2.25%) May 31, 2024 6.780 6.780 6.655 6.680 1,151,190 -0.19(-2.77%) May 30, 2024 6.860 6.940 6.815 6.870 269,638 +0.07(+1.03%) May 29, 2024 6.860 6.875 6.775 6.800 652,402 -0.20(-2.86%) May 28, 2024 7.130 7.165 6.960 7.000 441,899 -0.04(-0.57%) May 24, 2024 7.070 7.149 7.025 7.040 413,642 +0.02(+0.28%) May 23, 2024 7.080 7.100 6.960 7.020 594,924 -0.03(-0.43%) May 22, 2024 7.190 7.190 7.010 7.050 2,193,816 -0.30(-4.08%) May 21, 2024 7.250 7.365 7.170 7.350 1,115,965 +0.06(+0.82%) May 20, 2024 7.440 7.530 7.270 7.290 1,241,526 -0.21(-2.80%) May 17, 2024 7.500 7.515 7.430 7.500 685,556 +0.00(+0.00%) 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(+0.24%) May 07, 2024 7.781 7.846 7.757 7.811 627,497 +0.08(+1.02%) May 06, 2024 7.692 7.831 7.692 7.732 608,742 +0.03(+0.39%) May 03, 2024 7.722 7.851 7.682 7.702 1,017,860 +0.15(+1.97%) May 02, 2024 7.504 7.613 7.494 7.554 899,404 +0.19(+2.55%) 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.