Centrais Electricas Brazil ADR (NY: EBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2024	7.781	7.846	7.757	7.811	627,495	+0.08(+1.02%)
May 06, 2024	7.692	7.831	7.692	7.732	608,739	+0.03(+0.39%)
May 03, 2024	7.722	7.851	7.682	7.702	1,017,856	+0.15(+1.97%)
May 02, 2024	7.504	7.613	7.494	7.554	899,400	+0.19(+2.55%)
May 01, 2024	7.306	7.460	7.257	7.366	659,555	+0.08(+1.09%)
Apr 30, 2024	7.316	7.370	7.252	7.286	1,093,776	-0.07(-0.94%)
Apr 29, 2024	7.356	7.405	7.326	7.356	832,431	+0.04(+0.54%)
Apr 26, 2024	7.366	7.455	7.252	7.316	1,465,117	+0.18(+2.50%)
Apr 25, 2024	7.009	7.187	6.979	7.138	1,372,894	+0.04(+0.56%)
Apr 24, 2024	7.168	7.168	7.088	7.098	1,087,591	-0.12(-1.65%)
Apr 23, 2024	7.187	7.267	7.108	7.217	935,407	-0.05(-0.68%)
Apr 22, 2024	7.247	7.286	7.163	7.267	875,655	+0.00(+0.00%)
Apr 19, 2024	7.197	7.306	7.197	7.267	772,853	+0.09(+1.24%)
Apr 18, 2024	7.197	7.222	7.058	7.177	1,098,067	-0.02(-0.28%)
Apr 17, 2024	7.267	7.286	7.098	7.197	1,874,910	-0.05(-0.68%)
Apr 16, 2024	7.276	7.341	7.172	7.247	2,474,455	-0.23(-3.05%)
Apr 15, 2024	7.415	7.474	7.212	7.474	3,191,602	-0.10(-1.31%)
Apr 12, 2024	7.534	7.653	7.465	7.573	1,185,149	+0.00(+0.00%)
Apr 11, 2024	7.851	7.851	7.554	7.573	2,420,469	-0.38(-4.73%)
Apr 10, 2024	8.068	8.128	7.910	7.950	1,405,090	-0.29(-3.49%)
Apr 09, 2024	8.197	8.281	8.162	8.237	889,599	+0.13(+1.59%)
Apr 08, 2024	8.019	8.192	7.999	8.108	785,463	+0.05(+0.61%)
Apr 05, 2024	8.029	8.059	7.890	8.059	1,128,779	-0.03(-0.37%)
Apr 04, 2024	8.237	8.321	8.039	8.088	2,474,149	+0.05(+0.62%)
Apr 03, 2024	7.960	8.078	7.831	8.039	1,439,113	+0.02(+0.25%)
Apr 02, 2024	7.999	8.054	7.940	8.019	846,979	-0.04(-0.49%)
Apr 01, 2024	8.266	8.286	7.999	8.059	829,961	-0.21(-2.51%)
Mar 28, 2024	8.266	8.212	8.212	8.266	1,640,055	-0.04(-0.48%)
Mar 27, 2024	8.425	8.435	8.187	8.306	987,325	-0.11(-1.29%)
Mar 26, 2024	8.405	8.479	8.375	8.415	628,356	+0.00(+0.00%)
Mar 25, 2024	8.316	8.464	8.286	8.415	988,439	+0.10(+1.19%)
Mar 22, 2024	8.385	8.474	8.276	8.316	550,796	-0.13(-1.52%)
Mar 21, 2024	8.395	8.479	8.311	8.445	1,174,236	+0.01(+0.12%)
Mar 20, 2024	8.326	8.455	8.268	8.435	1,244,022	+0.22(+2.65%)
Mar 19, 2024	8.098	8.291	8.039	8.217	1,681,426	+0.07(+0.85%)
Mar 18, 2024	8.524	8.544	8.143	8.148	935,302	-0.36(-4.19%)
Mar 15, 2024	8.633	8.633	8.331	8.504	1,558,578	-0.23(-2.61%)
Mar 14, 2024	8.791	8.831	8.662	8.732	1,019,506	+0.09(+1.03%)
Mar 13, 2024	8.613	8.727	8.578	8.643	1,435,976	-0.04(-0.46%)
Mar 12, 2024	8.583	8.747	8.544	8.682	1,047,545	+0.13(+1.50%)
Mar 11, 2024	8.573	8.633	8.543	8.554	649,424	-0.05(-0.58%)
Mar 08, 2024	8.563	8.672	8.524	8.603	628,250	-0.10(-1.14%)
Mar 07, 2024	8.702	8.712	8.638	8.702	328,330	-0.02(-0.23%)
Mar 06, 2024	8.791	8.801	8.687	8.722	406,274	+0.01(+0.11%)
Mar 05, 2024	8.752	8.855	8.662	8.712	1,091,587	+0.02(+0.23%)
Mar 04, 2024	8.692	8.732	8.615	8.692	563,016	-0.04(-0.45%)

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.