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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.370 (-4.82%)
Streaming Delayed Price Updated: 2:52 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 (%)
Aug 30, 2019 9.963 10.18 9.810 9.945 305,948 +0.25(+2.60%)
Aug 29, 2019 9.504 9.819 9.369 9.693 295,479 +0.27(+2.86%)
Aug 28, 2019 9.091 9.540 8.974 9.423 568,681 +0.19(+2.04%)
Aug 27, 2019 9.432 9.594 9.145 9.235 565,757 -0.22(-2.38%)
Aug 26, 2019 9.783 9.846 9.441 9.459 299,834 -0.36(-3.66%)
Aug 23, 2019 10.17 10.51 9.765 9.819 527,819 -0.49(-4.80%)
Aug 22, 2019 9.801 10.41 9.792 10.31 1,588,764 +0.39(+3.89%)
Aug 21, 2019 9.226 10.16 9.064 9.927 2,019,769 +1.09(+12.31%)
Aug 20, 2019 8.704 8.956 8.587 8.839 360,701 -0.11(-1.21%)
Aug 19, 2019 9.288 9.306 8.839 8.947 342,369 -0.31(-3.30%)
Aug 16, 2019 9.127 9.270 9.019 9.252 477,995 +0.27(+3.00%)
Aug 15, 2019 9.181 9.190 8.776 8.983 260,478 -0.13(-1.38%)
Aug 14, 2019 9.477 9.540 9.086 9.109 384,097 -0.69(-7.06%)
Aug 13, 2019 9.594 9.855 9.495 9.801 340,996 +0.23(+2.44%)
Aug 12, 2019 9.486 9.837 9.432 9.567 267,108 -0.39(-3.88%)
Aug 09, 2019 9.756 9.999 9.756 9.954 189,841 +0.11(+1.10%)
Aug 08, 2019 9.396 9.882 9.369 9.846 329,687 +0.49(+5.29%)
Aug 07, 2019 9.450 9.450 9.208 9.351 361,573 -0.26(-2.71%)
Aug 06, 2019 9.702 9.720 9.432 9.612 293,718 +0.04(+0.47%)
Aug 05, 2019 9.594 9.783 9.522 9.567 552,724 -0.21(-2.12%)
Aug 02, 2019 9.981 10.03 9.585 9.774 399,256 +0.08(+0.83%)
Aug 01, 2019 9.531 9.846 9.513 9.693 1,104,909 +0.47(+5.07%)
Jul 31, 2019 9.252 9.396 9.064 9.226 251,377 +0.02(+0.20%)
Jul 30, 2019 9.064 9.252 9.055 9.208 261,560 +0.11(+1.19%)
Jul 29, 2019 9.172 9.181 8.983 9.100 196,939 -0.02(-0.20%)
Jul 26, 2019 9.010 9.172 8.953 9.118 226,986 +0.19(+2.11%)
Jul 25, 2019 9.064 9.064 8.884 8.929 169,138 -0.19(-2.07%)
Jul 24, 2019 9.199 9.306 9.066 9.118 503,955 -0.04(-0.49%)
Jul 23, 2019 9.252 9.270 9.131 9.163 127,547 -0.12(-1.26%)
Jul 22, 2019 9.486 9.513 9.221 9.279 297,471 -0.14(-1.53%)
Jul 19, 2019 9.540 9.675 9.405 9.423 276,031 -0.25(-2.60%)
Jul 18, 2019 9.540 9.729 9.540 9.675 487,718 +0.11(+1.13%)
Jul 17, 2019 9.558 9.612 9.432 9.567 784,097 +0.43(+4.72%)
Jul 16, 2019 8.929 9.136 8.812 9.136 259,320 +0.19(+2.11%)
Jul 15, 2019 9.270 9.315 8.938 8.947 408,019 -0.40(-4.33%)
Jul 12, 2019 9.270 9.441 9.046 9.351 748,355 +0.18(+1.96%)
Jul 11, 2019 8.677 9.279 8.677 9.172 814,908 +0.44(+5.05%)
Jul 10, 2019 8.758 8.902 8.686 8.731 514,249 +0.20(+2.32%)
Jul 09, 2019 8.389 8.547 8.362 8.533 211,510 +0.09(+1.06%)
Jul 08, 2019 8.533 8.605 8.434 8.443 348,793 -0.07(-0.84%)
Jul 05, 2019 8.443 8.524 8.326 8.515 446,299 +0.46(+5.69%)
Jul 03, 2019 7.985 8.111 7.967 8.057 183,502 -0.04(-0.55%)
Jul 02, 2019 8.245 8.290 8.048 8.102 197,817 -0.16(-1.96%)
Jul 01, 2019 8.416 8.457 8.218 8.263 380,377 +0.06(+0.77%)
Jun 28, 2019 8.084 8.245 8.084 8.200 333,974 +0.29(+3.64%)
Jun 27, 2019 7.805 7.958 7.656 7.913 377,970 +0.01(+0.11%)
Jun 26, 2019 7.832 7.931 7.787 7.904 265,323 +0.22(+2.81%)
Jun 25, 2019 7.949 7.985 7.679 7.688 277,728 -0.37(-4.58%)
Jun 24, 2019 8.120 8.200 7.985 8.057 191,529 -0.04(-0.44%)
Jun 21, 2019 8.272 8.335 8.021 8.093 454,863 -0.27(-3.23%)
Jun 20, 2019 8.200 8.421 8.200 8.362 288,787 +0.15(+1.86%)
Jun 19, 2019 7.958 8.227 7.931 8.209 311,038 +0.18(+2.24%)
Jun 18, 2019 8.084 8.218 7.967 8.030 345,114 +0.09(+1.13%)
Jun 17, 2019 8.182 8.191 7.940 7.940 266,211 -0.10(-1.23%)
Jun 14, 2019 8.191 8.308 8.030 8.039 417,606 -0.27(-3.25%)
Jun 13, 2019 8.263 8.452 8.227 8.308 492,192 +0.03(+0.33%)
Jun 12, 2019 8.560 8.664 8.281 8.281 716,519 -0.14(-1.71%)
Jun 11, 2019 8.344 8.461 8.263 8.425 281,271 +0.21(+2.52%)
Jun 10, 2019 8.299 8.299 8.164 8.218 252,557 -0.13(-1.51%)
Jun 07, 2019 8.362 8.524 8.299 8.344 670,505 +0.08(+0.98%)
Jun 06, 2019 8.164 8.281 8.075 8.263 325,679 +0.27(+3.37%)
Jun 05, 2019 8.155 8.209 7.985 7.994 238,575 -0.19(-2.31%)
Jun 04, 2019 8.084 8.182 7.994 8.182 274,738 +0.22(+2.82%)
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.