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

Centrais Electricas Brasileiras S A American Depositary Shares (Each (NY:EBR)

7.620 -0.090 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2025 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 (%)
Apr 25, 2025 7.730 7.760 7.595 7.620 1,499,696 -0.09(-1.17%)
Apr 24, 2025 7.630 7.750 7.560 7.710 1,709,892 +0.25(+3.35%)
Apr 23, 2025 7.500 7.550 7.435 7.460 1,523,223 +0.07(+0.95%)
Apr 22, 2025 7.300 7.415 7.265 7.390 889,897 +0.14(+1.93%)
Apr 21, 2025 7.230 7.278 7.170 7.250 621,216 +0.02(+0.28%)
Apr 17, 2025 7.030 7.320 7.010 7.230 1,392,370 +0.21(+2.99%)
Apr 16, 2025 7.060 7.105 7.000 7.020 1,760,586 -0.12(-1.68%)
Apr 15, 2025 7.210 7.210 7.105 7.140 1,227,209 -0.07(-0.97%)
Apr 14, 2025 7.120 7.220 7.090 7.210 1,133,923 +0.10(+1.41%)
Apr 11, 2025 7.050 7.110 6.970 7.110 1,593,057 +0.08(+1.14%)
Apr 10, 2025 6.980 7.080 6.865 7.030 1,965,223 -0.10(-1.40%)
Apr 09, 2025 6.740 7.155 6.690 7.130 1,867,880 +0.33(+4.85%)
Apr 08, 2025 7.040 7.050 6.760 6.800 1,397,788 -0.06(-0.87%)
Apr 07, 2025 6.750 7.045 6.710 6.860 2,093,769 -0.10(-1.44%)
Apr 04, 2025 7.010 7.080 6.925 6.960 1,641,224 -0.37(-5.05%)
Apr 03, 2025 7.350 7.450 7.275 7.330 1,444,133 +0.21(+2.95%)
Apr 02, 2025 7.220 7.220 7.065 7.120 1,029,949 -0.06(-0.84%)
Apr 01, 2025 7.100 7.230 7.080 7.180 1,630,998 +0.08(+1.13%)
Mar 31, 2025 7.120 7.165 7.075 7.100 1,028,976 -0.04(-0.56%)
Mar 28, 2025 7.200 7.200 7.090 7.140 1,282,110 -0.12(-1.65%)
Mar 27, 2025 7.250 7.305 7.160 7.260 1,455,709 -0.03(-0.41%)
Mar 26, 2025 7.310 7.330 7.195 7.290 1,257,815 -0.04(-0.55%)
Mar 25, 2025 7.280 7.450 7.280 7.330 1,266,220 +0.12(+1.66%)
Mar 24, 2025 7.220 7.300 7.200 7.210 1,239,280 -0.11(-1.50%)
Mar 21, 2025 7.290 7.370 7.270 7.320 989,912 -0.09(-1.21%)
Mar 20, 2025 7.430 7.490 7.335 7.410 836,425 +0.01(+0.14%)
Mar 19, 2025 7.200 7.430 7.200 7.400 1,521,174 +0.24(+3.35%)
Mar 18, 2025 7.130 7.215 7.060 7.160 598,805 -0.01(-0.14%)
Mar 17, 2025 7.080 7.170 7.010 7.170 1,586,426 +0.14(+1.99%)
Mar 14, 2025 6.840 7.075 6.820 7.030 1,429,074 +0.18(+2.63%)
Mar 13, 2025 6.670 6.925 6.660 6.850 957,026 +0.12(+1.78%)
Mar 12, 2025 6.690 6.770 6.650 6.730 1,468,718 +0.00(+0.00%)
Mar 11, 2025 6.670 6.740 6.595 6.730 1,225,275 +0.07(+1.05%)
Mar 10, 2025 6.690 6.780 6.630 6.660 2,016,892 -0.06(-0.89%)
Mar 07, 2025 6.680 6.775 6.660 6.720 1,395,512 +0.00(+0.00%)
Mar 06, 2025 6.700 6.870 6.695 6.720 1,670,330 +0.11(+1.66%)
Mar 05, 2025 6.480 6.655 6.450 6.610 1,896,002 +0.15(+2.32%)
Mar 04, 2025 6.530 6.530 6.375 6.460 2,334,860 -0.07(-1.07%)
Mar 03, 2025 6.540 6.620 6.505 6.530 810,410 +0.01(+0.15%)
Feb 28, 2025 6.750 6.795 6.500 6.520 1,774,930 +0.12(+1.87%)
Feb 27, 2025 6.440 6.460 6.385 6.400 976,250 -0.06(-0.93%)
Feb 26, 2025 6.480 6.530 6.410 6.460 1,317,159 -0.11(-1.67%)
Feb 25, 2025 6.520 6.610 6.520 6.570 896,932 +0.09(+1.39%)
Feb 24, 2025 6.610 6.620 6.440 6.480 1,102,247 -0.11(-1.67%)
Feb 21, 2025 6.600 6.630 6.540 6.590 920,552 -0.04(-0.60%)
Feb 20, 2025 6.660 6.660 6.580 6.630 556,312 +0.00(+0.00%)
Feb 19, 2025 6.650 6.710 6.610 6.630 990,105 -0.07(-1.04%)
Feb 18, 2025 6.780 6.830 6.690 6.700 1,214,668 +0.12(+1.82%)
Feb 14, 2025 6.500 6.635 6.475 6.580 988,746 +0.26(+4.11%)
Feb 13, 2025 6.250 6.330 6.220 6.320 791,504 +0.06(+0.96%)
Feb 12, 2025 6.190 6.300 6.151 6.260 1,117,731 -0.01(-0.16%)
Feb 11, 2025 6.240 6.290 6.170 6.270 779,181 +0.13(+2.12%)
Feb 10, 2025 6.100 6.179 6.085 6.140 640,261 +0.11(+1.82%)
Feb 07, 2025 6.190 6.190 6.020 6.030 1,061,710 -0.15(-2.43%)
Feb 06, 2025 6.230 6.245 6.150 6.180 603,231 -0.02(-0.32%)
Feb 05, 2025 6.180 6.265 6.165 6.200 1,012,782 -0.09(-1.43%)
Feb 04, 2025 6.260 6.320 6.215 6.290 922,055 -0.01(-0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.