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

Centrais Electricas Brazil ADR (NY: EBR )

7.490 -0.130 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 6, 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 (%)
Sep 06, 2024 7.640 7.680 7.490 7.490 644,969 -0.13(-1.71%)
Sep 05, 2024 7.650 7.650 7.510 7.620 852,676 -0.01(-0.13%)
Sep 04, 2024 7.480 7.640 7.480 7.630 563,688 +0.21(+2.83%)
Sep 03, 2024 7.500 7.520 7.370 7.420 371,833 -0.01(-0.13%)
Aug 30, 2024 7.270 7.455 7.235 7.430 1,030,616 +0.03(+0.41%)
Aug 29, 2024 7.430 7.450 7.300 7.400 650,391 -0.21(-2.76%)
Aug 28, 2024 7.530 7.635 7.500 7.610 345,601 +0.01(+0.13%)
Aug 27, 2024 7.620 7.685 7.575 7.600 571,843 -0.05(-0.65%)
Aug 26, 2024 7.610 7.695 7.565 7.650 571,986 -0.01(-0.13%)
Aug 23, 2024 7.430 7.700 7.380 7.660 1,075,328 +0.31(+4.22%)
Aug 22, 2024 7.410 7.450 7.340 7.350 662,304 -0.25(-3.29%)
Aug 21, 2024 7.590 7.660 7.530 7.600 355,561 +0.02(+0.26%)
Aug 20, 2024 7.600 7.630 7.525 7.580 961,385 -0.13(-1.69%)
Aug 19, 2024 7.440 7.710 7.440 7.710 1,212,444 +0.29(+3.91%)
Aug 16, 2024 7.520 7.560 7.400 7.420 975,122 -0.01(-0.13%)
Aug 15, 2024 7.340 7.480 7.340 7.430 1,390,019 +0.05(+0.68%)
Aug 14, 2024 7.340 7.450 7.340 7.380 684,931 +0.07(+0.96%)
Aug 13, 2024 7.230 7.330 7.225 7.310 443,768 +0.11(+1.53%)
Aug 12, 2024 7.290 7.320 7.140 7.200 847,864 -0.04(-0.55%)
Aug 09, 2024 7.110 7.280 7.045 7.240 765,136 +0.33(+4.78%)
Aug 08, 2024 6.810 6.985 6.755 6.910 719,313 +0.19(+2.83%)
Aug 07, 2024 6.750 6.810 6.670 6.720 940,177 +0.07(+1.05%)
Aug 06, 2024 6.690 6.770 6.650 6.650 690,868 +0.07(+1.06%)
Aug 05, 2024 6.510 6.710 6.480 6.580 1,187,890 -0.16(-2.37%)
Aug 02, 2024 6.980 6.980 6.725 6.740 1,171,440 -0.25(-3.58%)
Aug 01, 2024 7.080 7.165 6.955 6.990 936,686 -0.02(-0.29%)
Jul 31, 2024 6.920 7.065 6.920 7.010 1,053,750 +0.20(+2.94%)
Jul 30, 2024 6.770 6.810 6.715 6.810 804,023 +0.04(+0.59%)
Jul 29, 2024 6.840 6.840 6.740 6.770 1,223,552 -0.04(-0.59%)
Jul 26, 2024 6.660 6.820 6.660 6.810 655,140 +0.18(+2.71%)
Jul 25, 2024 6.660 6.685 6.595 6.630 1,210,816 +0.01(+0.15%)
Jul 24, 2024 6.600 6.695 6.535 6.620 987,186 -0.07(-1.05%)
Jul 23, 2024 6.740 6.750 6.645 6.690 754,565 -0.14(-2.05%)
Jul 22, 2024 6.730 6.850 6.690 6.830 885,622 +0.18(+2.71%)
Jul 19, 2024 6.840 6.840 6.600 6.650 761,460 -0.09(-1.34%)
Jul 18, 2024 6.990 6.990 6.725 6.740 1,564,126 -0.35(-4.94%)
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%)
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.