Centrais Electricas Brazil ADR (NY: EBR )

6.580 -0.060 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.497 5.751 5.487 5.751 601,605 +0.24(+4.27%)
Mar 30, 2021 5.421 5.516 5.402 5.516 516,375 +0.03(+0.52%)
Mar 29, 2021 5.487 5.525 5.412 5.487 412,153 -0.08(-1.52%)
Mar 26, 2021 5.695 5.704 5.487 5.572 312,252 -0.08(-1.34%)
Mar 25, 2021 5.506 5.714 5.478 5.648 916,869 +0.19(+3.45%)
Mar 24, 2021 5.629 5.732 5.431 5.459 505,283 -0.18(-3.18%)
Mar 23, 2021 5.582 5.761 5.539 5.638 442,821 +0.02(+0.34%)
Mar 22, 2021 5.685 5.685 5.525 5.619 442,547 -0.12(-2.13%)
Mar 19, 2021 5.864 5.959 5.695 5.742 1,176,567 -0.04(-0.65%)
Mar 18, 2021 5.742 5.874 5.742 5.780 1,277,490 +0.02(+0.33%)
Mar 17, 2021 5.544 5.770 5.497 5.761 943,367 +0.14(+2.52%)
Mar 16, 2021 5.657 5.695 5.563 5.619 1,303,495 +0.01(+0.17%)
Mar 15, 2021 5.478 5.666 5.412 5.610 2,176,548 +0.18(+3.30%)
Mar 12, 2021 5.365 5.487 5.309 5.431 423,725 +0.00(+0.00%)
Mar 11, 2021 5.346 5.478 5.289 5.431 863,165 +0.09(+1.77%)
Mar 10, 2021 5.252 5.393 5.204 5.336 975,396 +0.20(+3.85%)
Mar 09, 2021 5.091 5.217 5.035 5.138 1,112,140 -0.04(-0.73%)
Mar 08, 2021 5.346 5.497 5.120 5.176 1,118,279 -0.12(-2.31%)
Mar 05, 2021 5.412 5.437 5.280 5.299 890,406 -0.03(-0.53%)
Mar 04, 2021 5.534 5.591 5.289 5.327 968,654 -0.04(-0.70%)
Mar 03, 2021 5.176 5.384 5.016 5.365 1,594,340 +0.05(+0.89%)
Mar 02, 2021 5.120 5.365 4.992 5.318 2,240,093 +0.05(+0.89%)
Mar 01, 2021 5.421 5.497 5.270 5.270 1,252,047 -0.18(-3.29%)
Feb 26, 2021 5.761 5.761 5.412 5.450 1,855,058 -0.23(-3.99%)
Feb 25, 2021 5.921 5.940 5.572 5.676 2,907,656 +0.00(+0.00%)
Feb 24, 2021 5.987 6.053 5.487 5.676 4,930,414 +0.17(+3.08%)
Feb 23, 2021 4.959 5.704 4.922 5.506 6,609,561 +0.56(+11.24%)
Feb 22, 2021 4.676 5.063 4.648 4.950 3,993,470 -0.11(-2.23%)
Feb 19, 2021 5.101 5.129 5.006 5.063 1,232,145 -0.02(-0.37%)
Feb 18, 2021 5.195 5.204 5.044 5.082 1,004,250 -0.12(-2.36%)
Feb 17, 2021 5.138 5.204 5.110 5.204 611,528 +0.09(+1.85%)
Feb 16, 2021 5.252 5.289 5.091 5.110 907,168 -0.08(-1.63%)
Feb 12, 2021 5.186 5.242 5.138 5.195 553,972 +0.04(+0.73%)
Feb 11, 2021 5.204 5.252 5.101 5.157 988,630 +0.05(+0.98%)
Feb 10, 2021 5.143 5.143 5.026 5.107 789,676 -0.04(-0.70%)
Feb 09, 2021 5.125 5.197 5.053 5.143 694,493 +0.04(+0.70%)
Feb 08, 2021 5.134 5.170 5.053 5.107 1,105,267 -0.07(-1.39%)
Feb 05, 2021 5.206 5.216 5.108 5.179 1,046,629 +0.06(+1.23%)
Feb 04, 2021 5.170 5.170 4.999 5.116 3,176,833 -0.12(-2.23%)
Feb 03, 2021 5.233 5.269 5.143 5.233 1,581,039 +0.00(+0.00%)
Feb 02, 2021 5.314 5.359 5.224 5.233 2,284,263 +0.22(+4.49%)
Feb 01, 2021 4.954 5.125 4.883 5.008 3,405,117 +0.36(+7.74%)
Jan 29, 2021 4.757 4.811 4.622 4.649 1,784,753 -0.13(-2.82%)
Jan 28, 2021 4.784 4.891 4.739 4.784 1,567,054 +0.08(+1.72%)
Jan 27, 2021 4.712 4.820 4.604 4.703 3,256,988 +0.12(+2.55%)
Jan 26, 2021 4.730 4.793 4.559 4.586 7,850,956 +0.13(+3.03%)
Jan 25, 2021 4.496 4.541 4.217 4.451 10,609,236 -0.59(-11.76%)
Jan 22, 2021 5.080 5.094 4.865 5.044 2,284,435 -0.24(-4.59%)
Jan 21, 2021 5.638 5.638 5.197 5.287 1,986,033 -0.34(-6.07%)
Jan 20, 2021 5.683 5.701 5.584 5.629 375,969 +0.05(+0.97%)
Jan 19, 2021 5.701 5.701 5.512 5.575 957,921 -0.24(-4.17%)
Jan 15, 2021 5.917 5.972 5.800 5.818 1,190,095 -0.37(-5.96%)
Jan 14, 2021 5.988 6.186 5.953 6.186 672,925 +0.40(+6.83%)
Jan 13, 2021 5.773 5.845 5.710 5.791 438,913 -0.04(-0.62%)
Jan 12, 2021 5.656 5.845 5.611 5.827 665,304 +0.27(+4.85%)
Jan 11, 2021 5.656 5.692 5.512 5.557 917,400 -0.34(-5.79%)
Jan 08, 2021 5.845 5.912 5.737 5.899 682,850 +0.22(+3.96%)
Jan 07, 2021 5.827 5.854 5.665 5.674 1,428,500 -0.18(-3.07%)
Jan 06, 2021 5.809 6.052 5.764 5.854 1,297,586 -0.15(-2.54%)
Jan 05, 2021 5.917 6.042 5.890 6.006 1,017,341 -0.13(-2.05%)
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.