Centrais Electricas Brazil ADR (NY: EBR )

6.580 -0.060 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.290 6.416 6.387 1,400,861 +0.08(+1.22%)
Jan 28, 2022 6.232 6.334 6.203 6.309 1,679,359 +0.13(+2.03%)
Jan 27, 2022 6.348 6.367 6.145 6.184 1,247,124 -0.04(-0.62%)
Jan 26, 2022 6.155 6.329 6.102 6.223 2,803,230 +0.19(+3.20%)
Jan 25, 2022 5.875 6.083 5.866 6.030 1,174,450 +0.16(+2.80%)
Jan 24, 2022 5.924 5.943 5.789 5.866 1,521,810 -0.11(-1.78%)
Jan 21, 2022 6.049 6.126 5.962 5.972 1,623,383 +0.03(+0.49%)
Jan 20, 2022 5.943 6.035 5.924 5.943 1,346,162 +0.09(+1.48%)
Jan 19, 2022 5.692 5.928 5.634 5.856 1,706,378 +0.35(+6.30%)
Jan 18, 2022 5.567 5.625 5.432 5.509 1,759,765 -0.04(-0.70%)
Jan 14, 2022 5.547 0 +0.02(+0.35%)
Jan 13, 2022 5.557 5.653 5.451 5.528 1,212,331 +0.01(+0.17%)
Jan 12, 2022 5.268 5.528 5.268 5.518 1,585,419 +0.29(+5.54%)
Jan 11, 2022 5.075 5.248 5.046 5.229 2,196,390 +0.20(+4.03%)
Jan 10, 2022 5.123 5.123 4.983 5.026 2,319,436 -0.17(-3.34%)
Jan 07, 2022 5.306 5.393 5.176 5.200 1,695,198 -0.12(-2.18%)
Jan 06, 2022 5.374 5.393 5.311 5.316 823,384 -0.01(-0.18%)
Jan 05, 2022 5.364 5.422 5.296 5.325 1,754,192 -0.08(-1.43%)
Jan 04, 2022 5.383 5.547 5.374 5.403 944,149 -0.13(-2.27%)
Jan 03, 2022 5.673 5.673 5.518 5.528 1,103,836 -0.35(-5.91%)
Dec 31, 2021 5.789 5.875 5.779 5.875 537,492 +0.10(+1.67%)
Dec 30, 2021 5.663 5.846 5.663 5.779 495,962 +0.17(+3.10%)
Dec 29, 2021 5.692 5.721 5.567 5.605 578,728 -0.12(-2.02%)
Dec 28, 2021 5.634 5.731 5.600 5.721 687,369 +0.04(+0.68%)
Dec 27, 2021 5.644 5.702 5.591 5.682 448,834 +0.08(+1.38%)
Dec 23, 2021 5.653 5.663 5.591 5.605 1,625,224 -0.11(-1.86%)
Dec 22, 2021 5.547 5.716 5.499 5.711 2,816,839 +0.19(+3.50%)
Dec 21, 2021 5.489 5.562 5.489 5.518 1,039,405 +0.04(+0.70%)
Dec 20, 2021 5.489 5.518 5.398 5.480 1,196,815 -0.16(-2.91%)
Dec 17, 2021 5.567 5.716 5.547 5.644 4,868,373 +0.00(+0.00%)
Dec 16, 2021 5.673 5.731 5.620 5.644 1,755,096 -0.13(-2.17%)
Dec 15, 2021 5.335 5.842 5.316 5.769 4,680,847 -0.09(-1.48%)
Dec 14, 2021 6.030 6.102 5.740 5.856 3,090,960 -0.34(-5.45%)
Dec 13, 2021 6.232 6.290 6.160 6.194 1,122,775 +0.07(+1.10%)
Dec 10, 2021 6.030 6.126 6.010 6.126 488,081 +0.14(+2.42%)
Dec 09, 2021 6.136 6.145 5.972 5.981 868,342 -0.26(-4.17%)
Dec 08, 2021 6.348 6.391 6.165 6.242 865,808 +0.14(+2.37%)
Dec 07, 2021 6.059 6.117 6.006 6.097 729,143 +0.01(+0.16%)
Dec 06, 2021 6.174 6.232 6.078 6.088 721,128 +0.07(+1.12%)
Dec 03, 2021 6.049 6.107 5.880 6.020 960,895 +0.08(+1.30%)
Dec 02, 2021 5.933 5.981 5.885 5.943 1,062,822 +0.34(+6.02%)
Dec 01, 2021 5.760 5.827 5.547 5.605 614,698 -0.02(-0.34%)
Nov 30, 2021 5.682 5.711 5.461 5.625 1,417,447 -0.08(-1.35%)
Nov 29, 2021 5.740 5.740 5.653 5.702 406,261 +0.03(+0.51%)
Nov 26, 2021 5.653 5.692 5.620 5.673 491,735 -0.02(-0.34%)
Nov 24, 2021 5.634 5.769 5.615 5.692 801,520 -0.05(-0.84%)
Nov 23, 2021 5.518 5.755 5.461 5.740 984,877 +0.18(+3.30%)
Nov 22, 2021 5.731 5.789 5.547 5.557 1,276,139 -0.19(-3.36%)
Nov 19, 2021 5.798 5.866 5.721 5.750 616,425 +0.03(+0.51%)
Nov 18, 2021 5.798 5.731 5.682 5.721 1,252,643 +0.00(+0.00%)
Nov 17, 2021 5.760 5.875 5.634 5.721 2,007,327 -0.37(-6.02%)
Nov 16, 2021 6.107 6.184 6.030 6.088 768,945 -0.25(-3.96%)
Nov 15, 2021 6.512 6.512 6.290 6.338 494,450 +0.01(+0.15%)
Nov 12, 2021 6.406 6.406 6.319 6.329 585,236 -0.11(-1.65%)
Nov 11, 2021 6.425 6.531 6.416 6.435 913,661 +0.18(+2.93%)
Nov 10, 2021 6.367 6.252 985,843 +0.07(+1.09%)
Nov 09, 2021 6.281 6.358 6.131 6.184 986,416 +0.20(+3.39%)
Nov 08, 2021 6.020 6.054 5.933 5.981 497,527 -0.06(-0.96%)
Nov 05, 2021 5.933 6.068 5.914 6.039 716,772 +0.31(+5.39%)
Nov 04, 2021 5.972 5.991 5.702 5.731 1,442,103 -0.41(-6.60%)
Nov 03, 2021 5.933 6.194 5.856 6.136 1,099,186 +0.22(+3.75%)
Nov 02, 2021 6.020 6.039 5.846 5.914 650,712 -0.11(-1.76%)
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.