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

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

7.085 +0.025 (+0.35%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jul 16, 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 (%)
Jul 15, 2025 7.020 7.080 6.925 7.060 1,666,715 +0.11(+1.58%)
Jul 14, 2025 7.050 7.070 6.915 6.950 959,896 -0.14(-1.97%)
Jul 11, 2025 7.090 7.125 7.010 7.090 1,329,140 -0.07(-0.98%)
Jul 10, 2025 7.140 7.180 7.064 7.160 2,276,112 -0.10(-1.38%)
Jul 09, 2025 7.310 7.310 7.215 7.260 2,535,340 -0.05(-0.68%)
Jul 08, 2025 7.360 7.360 7.245 7.310 878,422 -0.05(-0.68%)
Jul 07, 2025 7.490 7.530 7.335 7.360 1,127,908 -0.22(-2.90%)
Jul 03, 2025 7.460 7.640 7.460 7.580 825,068 +0.14(+1.88%)
Jul 02, 2025 7.420 7.450 7.290 7.440 1,805,021 -0.01(-0.13%)
Jul 01, 2025 7.450 7.460 7.405 7.450 1,154,785 +0.02(+0.27%)
Jun 30, 2025 7.270 7.450 7.245 7.430 869,850 +0.19(+2.62%)
Jun 27, 2025 7.260 7.320 7.240 7.240 1,043,290 -0.03(-0.41%)
Jun 26, 2025 7.210 7.330 7.210 7.270 930,441 +0.10(+1.39%)
Jun 25, 2025 7.200 7.200 7.100 7.170 1,268,851 -0.16(-2.18%)
Jun 24, 2025 7.310 7.420 7.285 7.330 1,111,881 +0.08(+1.10%)
Jun 23, 2025 7.210 7.280 7.200 7.250 682,656 +0.03(+0.42%)
Jun 20, 2025 7.360 7.360 7.205 7.220 3,130,183 -0.18(-2.43%)
Jun 18, 2025 7.540 7.540 7.380 7.400 1,747,160 -0.16(-2.12%)
Jun 17, 2025 7.650 7.650 7.535 7.560 1,528,949 -0.07(-0.92%)
Jun 16, 2025 7.510 7.690 7.510 7.630 1,444,513 +0.17(+2.28%)
Jun 13, 2025 7.390 7.470 7.355 7.460 742,602 +0.00(+0.00%)
Jun 12, 2025 7.420 7.500 7.420 7.460 1,236,043 +0.01(+0.13%)
Jun 11, 2025 7.380 7.510 7.360 7.450 1,791,102 +0.03(+0.40%)
Jun 10, 2025 7.440 7.530 7.400 7.420 1,730,243 +0.07(+0.95%)
Jun 09, 2025 7.360 7.400 7.225 7.350 1,097,345 -0.04(-0.54%)
Jun 06, 2025 7.440 7.440 7.330 7.390 784,533 -0.02(-0.27%)
Jun 05, 2025 7.390 7.496 7.390 7.410 1,014,782 +0.10(+1.37%)
Jun 04, 2025 7.440 7.485 7.310 7.310 888,072 -0.09(-1.22%)
Jun 03, 2025 7.330 7.450 7.285 7.400 904,190 +0.10(+1.37%)
Jun 02, 2025 7.370 7.380 7.260 7.300 1,126,231 -0.03(-0.41%)
May 30, 2025 7.430 7.430 7.315 7.330 1,099,766 -0.04(-0.54%)
May 29, 2025 7.320 7.450 7.305 7.370 921,989 +0.06(+0.82%)
May 28, 2025 7.330 7.360 7.280 7.310 988,308 -0.16(-2.14%)
May 27, 2025 7.440 7.527 7.440 7.470 1,393,089 +0.07(+0.95%)
May 23, 2025 7.150 7.400 7.130 7.400 1,147,038 +0.05(+0.68%)
May 22, 2025 7.300 7.550 7.275 7.350 2,129,467 +0.07(+0.96%)
May 21, 2025 7.340 7.340 7.220 7.280 958,394 -0.09(-1.22%)
May 20, 2025 7.400 7.410 7.340 7.370 956,419 -0.10(-1.34%)
May 19, 2025 7.320 7.516 7.295 7.470 1,582,436 +0.12(+1.63%)
May 16, 2025 7.240 7.380 7.180 7.350 1,018,462 +0.01(+0.14%)
May 15, 2025 7.310 7.465 7.310 7.340 1,528,183 -0.33(-4.30%)
May 14, 2025 7.700 7.740 7.620 7.670 1,317,459 -0.04(-0.52%)
May 13, 2025 7.630 7.780 7.630 7.710 1,151,452 +0.18(+2.39%)
May 12, 2025 7.540 7.570 7.465 7.530 680,507 -0.15(-1.95%)
May 09, 2025 7.680 7.775 7.660 7.680 720,082 +0.03(+0.39%)
May 08, 2025 7.580 7.780 7.560 7.650 1,074,927 +0.19(+2.55%)
May 07, 2025 7.490 7.510 7.420 7.460 1,139,893 -0.09(-1.19%)
May 06, 2025 7.550 7.600 7.482 7.550 887,458 -0.04(-0.53%)
May 05, 2025 7.740 7.775 7.555 7.590 1,324,352 -0.10(-1.30%)
May 02, 2025 7.750 7.800 7.620 7.690 1,203,747 +0.04(+0.52%)
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.