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

Centrais Electricas Brazil ADR (NY: EBR )

7.260 -0.410 (-5.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 20, 2024 7.560 7.560 7.260 7.260 894,024 -0.41(-5.35%)
Sep 19, 2024 7.770 7.770 7.615 7.670 986,180 -0.02(-0.26%)
Sep 18, 2024 7.690 7.830 7.610 7.690 1,281,592 +0.00(+0.00%)
Sep 17, 2024 7.640 7.720 7.575 7.690 736,362 +0.04(+0.52%)
Sep 16, 2024 7.590 7.710 7.590 7.650 591,192 +0.11(+1.46%)
Sep 13, 2024 7.520 7.600 7.500 7.540 829,095 +0.17(+2.31%)
Sep 12, 2024 7.350 7.410 7.280 7.370 656,476 -0.07(-0.94%)
Sep 11, 2024 7.470 7.470 7.355 7.440 783,404 +0.01(+0.13%)
Sep 10, 2024 7.500 7.500 7.355 7.430 629,621 -0.09(-1.20%)
Sep 09, 2024 7.450 7.540 7.420 7.520 589,773 +0.03(+0.40%)
Sep 06, 2024 7.640 7.680 7.490 7.490 644,970 -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%)
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%)
May 01, 2024 7.306 7.460 7.257 7.366 659,557 +0.08(+1.09%)
Apr 30, 2024 7.316 7.370 7.252 7.286 1,093,780 -0.07(-0.94%)
Apr 29, 2024 7.356 7.405 7.326 7.356 832,434 +0.04(+0.54%)
Apr 26, 2024 7.366 7.455 7.252 7.316 1,465,123 +0.18(+2.50%)
Apr 25, 2024 7.009 7.187 6.979 7.138 1,372,900 +0.04(+0.56%)
Apr 24, 2024 7.168 7.168 7.088 7.098 1,087,595 -0.12(-1.65%)
Apr 23, 2024 7.187 7.267 7.108 7.217 935,411 -0.05(-0.68%)
Apr 22, 2024 7.247 7.286 7.163 7.267 875,658 +0.00(+0.00%)
Apr 19, 2024 7.197 7.306 7.197 7.267 772,856 +0.09(+1.24%)
Apr 18, 2024 7.197 7.222 7.058 7.177 1,098,071 -0.02(-0.28%)
Apr 17, 2024 7.267 7.286 7.098 7.197 1,874,918 -0.05(-0.68%)
Apr 16, 2024 7.276 7.341 7.172 7.247 2,474,466 -0.23(-3.05%)
Apr 15, 2024 7.415 7.474 7.212 7.474 3,191,615 -0.10(-1.31%)
Apr 12, 2024 7.534 7.653 7.465 7.573 1,185,154 +0.00(+0.00%)
Apr 11, 2024 7.851 7.851 7.554 7.573 2,420,479 -0.38(-4.73%)
Apr 10, 2024 8.068 8.128 7.910 7.950 1,405,096 -0.29(-3.49%)
Apr 09, 2024 8.197 8.281 8.162 8.237 889,603 +0.13(+1.59%)
Apr 08, 2024 8.019 8.192 7.999 8.108 785,466 +0.05(+0.61%)
Apr 05, 2024 8.029 8.059 7.890 8.059 1,128,784 -0.03(-0.37%)
Apr 04, 2024 8.237 8.321 8.039 8.088 2,474,160 +0.05(+0.62%)
Apr 03, 2024 7.960 8.078 7.831 8.039 1,439,119 +0.02(+0.25%)
Apr 02, 2024 7.999 8.054 7.940 8.019 846,982 -0.04(-0.49%)
Apr 01, 2024 8.266 8.286 7.999 8.059 829,965 -0.21(-2.51%)
Mar 28, 2024 8.266 8.212 8.212 8.266 1,640,062 -0.04(-0.48%)
Mar 27, 2024 8.425 8.435 8.187 8.306 987,329 -0.11(-1.29%)
Mar 26, 2024 8.405 8.479 8.375 8.415 628,359 +0.00(+0.00%)
Mar 25, 2024 8.316 8.464 8.286 8.415 988,444 +0.10(+1.19%)
Mar 22, 2024 8.385 8.474 8.276 8.316 550,799 -0.13(-1.52%)
Mar 21, 2024 8.395 8.479 8.311 8.445 1,174,241 +0.01(+0.12%)
Mar 20, 2024 8.326 8.454 8.268 8.435 1,244,028 +0.22(+2.65%)
Mar 19, 2024 8.098 8.291 8.039 8.217 1,681,433 +0.07(+0.85%)
Mar 18, 2024 8.524 8.544 8.143 8.148 935,305 -0.36(-4.19%)
Mar 15, 2024 8.633 8.633 8.331 8.504 1,558,584 -0.23(-2.61%)
Mar 14, 2024 8.791 8.831 8.662 8.732 1,019,511 +0.09(+1.03%)
Mar 13, 2024 8.613 8.727 8.578 8.643 1,435,982 -0.04(-0.46%)
Mar 12, 2024 8.583 8.747 8.544 8.682 1,047,549 +0.13(+1.50%)
Mar 11, 2024 8.573 8.633 8.543 8.553 649,427 -0.05(-0.58%)
Mar 08, 2024 8.563 8.672 8.524 8.603 628,253 -0.10(-1.14%)
Mar 07, 2024 8.702 8.712 8.638 8.702 328,331 -0.02(-0.23%)
Mar 06, 2024 8.791 8.801 8.687 8.722 406,275 +0.01(+0.11%)
Mar 05, 2024 8.751 8.855 8.662 8.712 1,091,591 +0.02(+0.23%)
Mar 04, 2024 8.692 8.732 8.615 8.692 563,019 -0.04(-0.45%)
Mar 01, 2024 8.712 8.826 8.623 8.732 778,143 +0.07(+0.80%)
Feb 29, 2024 8.643 8.751 8.623 8.662 492,323 -0.07(-0.79%)
Feb 28, 2024 8.692 8.776 8.652 8.732 454,012 -0.09(-1.01%)
Feb 27, 2024 8.742 8.860 8.722 8.821 516,404 +0.23(+2.65%)
Feb 26, 2024 8.583 8.633 8.524 8.593 309,706 +0.06(+0.70%)
Feb 23, 2024 8.633 8.633 8.509 8.534 376,260 -0.14(-1.60%)
Feb 22, 2024 8.791 8.821 8.643 8.672 513,875 -0.07(-0.79%)
Feb 21, 2024 8.841 8.850 8.677 8.742 704,545 -0.21(-2.32%)
Feb 20, 2024 8.692 9.019 8.692 8.949 904,428 +0.47(+5.48%)
Feb 16, 2024 8.474 8.578 8.445 8.484 470,636 -0.03(-0.35%)
Feb 15, 2024 8.573 8.603 8.494 8.514 722,141 -0.06(-0.69%)
Feb 14, 2024 8.504 8.603 8.415 8.573 842,738 +0.15(+1.76%)
Feb 13, 2024 8.633 8.692 8.375 8.425 676,131 -0.33(-3.73%)
Feb 12, 2024 8.732 8.761 8.618 8.751 395,906 +0.05(+0.57%)
Feb 09, 2024 8.514 8.750 8.484 8.702 1,126,983 +0.21(+2.45%)
Feb 08, 2024 8.613 8.633 8.469 8.494 866,811 -0.14(-1.61%)
Feb 07, 2024 8.573 8.712 8.573 8.633 719,659 +0.01(+0.11%)
Feb 06, 2024 8.415 8.633 8.415 8.623 775,301 +0.49(+6.09%)
Feb 05, 2024 8.108 8.158 7.969 8.128 428,365 +0.00(+0.00%)
Feb 02, 2024 8.118 8.162 8.024 8.128 712,122 -0.22(-2.61%)
Feb 01, 2024 8.167 8.375 8.103 8.346 829,079 +0.17(+2.06%)
Jan 31, 2024 8.187 8.346 8.143 8.177 1,003,879 +0.11(+1.35%)
Jan 30, 2024 8.108 8.138 7.989 8.068 865,425 -0.15(-1.81%)
Jan 29, 2024 8.316 8.346 8.167 8.217 834,204 -0.04(-0.48%)
Jan 26, 2024 8.316 8.316 8.242 8.256 603,373 -0.04(-0.48%)
Jan 25, 2024 8.286 8.316 8.237 8.296 527,291 +0.09(+1.09%)
Jan 24, 2024 8.296 8.306 8.182 8.207 480,249 +0.01(+0.12%)
Jan 23, 2024 8.217 8.227 8.073 8.197 1,158,156 +0.11(+1.35%)
Jan 22, 2024 8.316 8.346 8.039 8.088 802,256 -0.33(-3.88%)
Jan 19, 2024 8.365 8.474 8.326 8.415 795,064 +0.19(+2.29%)
Jan 18, 2024 8.375 8.375 8.207 8.227 535,195 -0.20(-2.35%)
Jan 17, 2024 8.425 8.459 8.380 8.425 418,502 -0.02(-0.23%)
Jan 16, 2024 8.623 8.633 8.355 8.445 1,296,557 -0.35(-3.94%)
Jan 12, 2024 8.860 8.905 8.712 8.791 483,192 +0.01(+0.11%)
Jan 11, 2024 8.791 8.870 8.618 8.781 1,456,627 +0.15(+1.72%)
Jan 10, 2024 8.494 8.702 8.425 8.633 829,059 +0.24(+2.83%)
Jan 09, 2024 8.346 8.425 8.306 8.395 679,092 +0.03(+0.36%)
Jan 08, 2024 8.296 8.410 8.296 8.365 628,753 -0.03(-0.35%)
Jan 05, 2024 8.365 8.474 8.346 8.395 419,358 +0.08(+0.95%)
Jan 04, 2024 8.296 8.355 8.256 8.316 467,930 -0.07(-0.83%)
Jan 03, 2024 8.385 8.479 8.370 8.385 535,988 -0.02(-0.24%)
Jan 02, 2024 8.385 8.514 8.365 8.405 845,108 -0.13(-1.51%)
Dec 29, 2023 8.563 8.563 8.464 8.534 580,433 -0.06(-0.69%)
Dec 28, 2023 8.672 8.732 8.568 8.593 1,019,546 -0.09(-1.03%)
Dec 27, 2023 8.633 8.707 8.603 8.682 441,466 +0.03(+0.34%)
Dec 26, 2023 8.623 8.677 8.603 8.652 392,559 +0.08(+0.92%)
Dec 22, 2023 8.454 8.643 8.454 8.573 571,822 +0.12(+1.41%)
Dec 21, 2023 8.395 8.464 8.347 8.454 713,269 +0.22(+2.64%)
Dec 20, 2023 8.445 8.464 8.237 8.237 1,417,328 -0.28(-3.26%)
Dec 19, 2023 8.474 8.524 8.405 8.514 630,365 +0.14(+1.65%)
Dec 18, 2023 8.266 8.405 8.202 8.375 973,699 +0.21(+2.55%)
Dec 15, 2023 8.316 8.326 8.148 8.167 2,087,417 -0.22(-2.60%)
Dec 14, 2023 8.415 8.435 8.306 8.385 1,265,515 -0.07(-0.82%)
Dec 13, 2023 8.177 8.454 8.138 8.454 1,533,946 +0.35(+4.27%)
Dec 12, 2023 8.177 8.187 8.059 8.108 1,344,316 -0.11(-1.33%)
Dec 11, 2023 8.217 8.276 8.162 8.217 792,163 -0.04(-0.48%)
Dec 08, 2023 8.306 8.395 8.197 8.256 1,271,254 -0.07(-0.83%)
Dec 07, 2023 8.415 8.415 8.316 8.326 533,543 -0.04(-0.47%)
Dec 06, 2023 8.365 8.385 8.311 8.365 822,789 +0.06(+0.72%)
Dec 05, 2023 8.148 8.380 8.148 8.306 1,270,220 +0.15(+1.82%)
Dec 04, 2023 8.227 8.286 8.093 8.158 705,673 -0.14(-1.67%)
Dec 01, 2023 8.108 8.385 8.098 8.296 912,986 +0.10(+1.21%)
Nov 30, 2023 8.128 8.247 8.009 8.197 1,916,767 -0.01(-0.12%)
Nov 29, 2023 8.227 8.331 8.187 8.207 519,558 -0.09(-1.07%)
Nov 28, 2023 8.296 8.435 8.242 8.296 626,459 -0.02(-0.24%)
Nov 27, 2023 8.227 8.341 8.148 8.316 888,601 +0.13(+1.57%)
Nov 24, 2023 8.187 8.237 8.133 8.187 355,906 +0.08(+0.98%)
Nov 22, 2023 8.148 8.222 8.029 8.108 729,807 +0.01(+0.12%)
Nov 21, 2023 8.167 8.217 8.049 8.098 680,744 -0.18(-2.15%)
Nov 20, 2023 8.158 8.306 8.158 8.276 750,271 +0.13(+1.58%)
Nov 17, 2023 8.158 8.311 8.128 8.148 856,744 -0.10(-1.20%)
Nov 16, 2023 8.177 8.256 8.059 8.247 1,084,680 +0.19(+2.33%)
Nov 15, 2023 8.049 8.148 7.893 8.059 1,198,515 +0.04(+0.49%)
Nov 14, 2023 7.930 8.049 7.910 8.019 854,252 +0.32(+4.11%)
Nov 13, 2023 7.504 7.722 7.489 7.702 633,874 +0.18(+2.37%)
Nov 10, 2023 7.554 7.633 7.474 7.524 731,643 +0.08(+1.06%)
Nov 09, 2023 7.613 7.648 7.415 7.445 1,239,778 -0.09(-1.18%)
Nov 08, 2023 7.682 7.761 7.460 7.534 1,808,476 -0.07(-0.91%)
Nov 07, 2023 7.613 7.722 7.588 7.603 1,616,463 +0.14(+1.86%)
Nov 06, 2023 7.346 7.504 7.336 7.465 1,024,572 +0.01(+0.13%)
Nov 03, 2023 7.435 7.544 7.336 7.455 1,711,102 +0.19(+2.59%)
Nov 02, 2023 7.257 7.336 7.207 7.267 993,871 +0.11(+1.52%)
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.