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 (%)
Aug 31, 2021 7.158 7.207 7.019 7.091 508,899 -0.03(-0.41%)
Aug 30, 2021 7.139 7.158 7.052 7.120 443,188 -0.12(-1.60%)
Aug 27, 2021 7.139 7.265 7.096 7.236 320,962 +0.05(+0.67%)
Aug 26, 2021 7.216 7.318 7.149 7.187 370,319 -0.09(-1.19%)
Aug 25, 2021 7.207 7.284 7.110 7.274 654,238 +0.08(+1.07%)
Aug 24, 2021 6.908 7.236 6.869 7.197 585,992 +0.39(+5.67%)
Aug 23, 2021 6.850 6.869 6.715 6.811 783,541 -0.08(-1.12%)
Aug 20, 2021 6.715 6.937 6.686 6.888 585,435 +0.07(+0.99%)
Aug 19, 2021 6.666 6.859 6.599 6.821 618,703 +0.05(+0.71%)
Aug 18, 2021 6.927 6.946 6.715 6.773 1,156,323 -0.24(-3.44%)
Aug 17, 2021 6.917 7.197 6.898 7.014 687,280 +0.05(+0.69%)
Aug 16, 2021 7.207 7.216 6.927 6.966 600,613 -0.23(-3.22%)
Aug 13, 2021 7.178 7.226 7.043 7.197 450,682 -0.03(-0.40%)
Aug 12, 2021 7.409 7.429 7.207 7.226 378,104 -0.18(-2.47%)
Aug 11, 2021 7.448 7.448 7.274 7.409 367,609 -0.04(-0.52%)
Aug 10, 2021 7.544 7.564 7.419 7.448 373,587 -0.08(-1.03%)
Aug 09, 2021 7.593 7.631 7.414 7.525 386,152 -0.08(-1.02%)
Aug 06, 2021 7.458 7.689 7.351 7.602 746,050 +0.22(+3.01%)
Aug 05, 2021 7.670 7.728 7.332 7.380 620,161 -0.18(-2.42%)
Aug 04, 2021 7.573 7.631 7.371 7.564 519,358 -0.01(-0.13%)
Aug 03, 2021 7.438 7.573 7.274 7.573 621,870 -0.05(-0.63%)
Aug 02, 2021 7.728 7.824 7.593 7.622 450,135 +0.08(+1.02%)
Jul 30, 2021 7.988 8.075 7.477 7.544 1,104,760 -0.53(-6.57%)
Jul 29, 2021 8.191 8.191 8.027 8.075 446,620 -0.01(-0.12%)
Jul 28, 2021 7.959 8.123 7.911 8.085 437,961 +0.12(+1.45%)
Jul 27, 2021 7.882 7.974 7.843 7.969 388,156 +0.07(+0.85%)
Jul 26, 2021 7.814 7.979 7.795 7.901 512,787 +0.04(+0.49%)
Jul 23, 2021 8.114 8.114 7.805 7.863 595,749 -0.20(-2.51%)
Jul 22, 2021 8.104 8.143 8.007 8.065 503,693 -0.04(-0.48%)
Jul 21, 2021 8.046 8.128 7.969 8.104 713,897 +0.01(+0.12%)
Jul 20, 2021 7.950 8.143 7.930 8.094 997,769 +0.09(+1.08%)
Jul 19, 2021 8.065 8.186 7.945 8.007 882,984 -0.37(-4.38%)
Jul 16, 2021 8.316 8.442 8.268 8.374 2,560,679 +0.05(+0.58%)
Jul 15, 2021 8.384 8.451 8.239 8.326 1,046,418 -0.05(-0.58%)
Jul 14, 2021 8.316 8.466 8.239 8.374 1,551,063 +0.26(+3.21%)
Jul 13, 2021 8.143 8.191 8.041 8.114 2,562,300 -0.04(-0.47%)
Jul 12, 2021 7.882 8.196 7.882 8.152 2,346,285 +0.27(+3.43%)
Jul 09, 2021 7.882 7.930 7.843 7.882 252,534 +0.07(+0.86%)
Jul 08, 2021 7.757 7.853 7.631 7.814 505,598 -0.06(-0.74%)
Jul 07, 2021 7.911 7.921 7.708 7.872 688,793 +0.02(+0.25%)
Jul 06, 2021 7.969 8.017 7.834 7.853 561,238 -0.42(-5.13%)
Jul 02, 2021 8.364 8.374 8.210 8.278 962,546 +0.04(+0.47%)
Jul 01, 2021 8.384 8.384 8.210 8.239 893,286 -0.11(-1.27%)
Jun 30, 2021 8.364 8.384 8.239 8.345 1,060,965 -0.14(-1.70%)
Jun 29, 2021 8.644 8.654 8.451 8.490 944,992 -0.22(-2.55%)
Jun 28, 2021 8.635 8.712 8.528 8.712 675,891 +0.07(+0.78%)
Jun 25, 2021 8.943 8.953 8.548 8.644 912,306 -0.30(-3.34%)
Jun 24, 2021 9.059 9.088 8.799 8.943 803,555 -0.03(-0.32%)
Jun 23, 2021 9.175 9.271 8.895 8.972 1,286,050 -0.12(-1.27%)
Jun 22, 2021 9.020 9.117 8.847 9.088 1,509,390 -0.02(-0.21%)
Jun 21, 2021 8.741 9.136 8.702 9.107 1,191,074 +0.42(+4.89%)
Jun 18, 2021 9.194 9.213 8.683 8.683 4,116,958 +0.35(+4.17%)
Jun 17, 2021 8.712 8.731 8.239 8.335 1,997,299 -0.28(-3.25%)
Jun 16, 2021 8.548 8.712 8.422 8.615 1,320,875 +0.13(+1.48%)
Jun 15, 2021 8.413 8.499 8.210 8.490 896,480 -0.14(-1.57%)
Jun 14, 2021 8.519 8.721 8.463 8.625 867,276 +0.18(+2.17%)
Jun 11, 2021 8.480 8.490 8.268 8.442 641,984 -0.15(-1.80%)
Jun 10, 2021 8.779 8.828 8.509 8.596 638,689 +0.00(+0.00%)
Jun 09, 2021 8.741 8.803 8.591 8.596 466,043 -0.04(-0.45%)
Jun 08, 2021 8.770 8.808 8.567 8.635 610,324 -0.22(-2.51%)
Jun 07, 2021 8.885 8.963 8.808 8.856 1,036,172 +0.14(+1.66%)
Jun 04, 2021 8.538 8.750 8.509 8.712 660,471 +0.20(+2.38%)
Jun 03, 2021 8.442 8.519 8.364 8.509 345,523 -0.02(-0.23%)
Jun 02, 2021 8.364 8.639 8.364 8.528 920,025 +0.16(+1.96%)
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.